{"ticker": "KRYS", "overview": {"cik": "1711279", "ticker": "KRYS", "name": "Krystal Biotech, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009149", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009148", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001298709-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001209059-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000513", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001711279-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001711279-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001711279-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002114900-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004871", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001298711-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001298709-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005653", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005652", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002114900-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003960", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001711279-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001298709-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001711279-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001711279-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000495", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001711279-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001711279-26-000037", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001711279-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001667", "price_sensitive": false}]}, "description": "Krystal Biotech, Inc. trades as KRYS on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 159 insider filings for the company, from September 2017 to September 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $5.40M against 76 sales totalling $349.69M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 5399489.2632, "sell_n": 76, "sell_sum": 349689940.6195, "net": -344290451.3563, "insiders": 11, "first_date": "2017-09-22", "last_date": "2026-09-04"}, "metrics": {"ticker": "KRYS", "has_prices": true, "as_of": "2026-09-18", "last": 336.67, "prev_close": 338.75, "change": -2.079999999999984, "change_pct": -0.006140221402213975, "session_volume": 1003947.0, "vwap_5": 337.4286568177098, "vwap_20": 348.78457580007677, "vwap_60": 344.56405017002726, "vwap_250": 280.5962681443844, "high_52w": 378.15, "low_52w": 197.85, "avg_volume_20": 282096.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001077", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. moves to a 4.43% passive stake in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0002100121-26-001077-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003918", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003918-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001298711-26-000009", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8982985.5212, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$9M sale: The president lightens up on KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000009/0001298711-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001298709-26-000011", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8983083.8265, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $9M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000011/0001298709-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001209059-26-000006", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Dino A. Rossi", "who_key": "ROSSI DINO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8227952.5582, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $8.2M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905926000006/0001209059-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0002114900-26-000009", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "John Charles Thomas", "who_key": "Thomas John Charles", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 347270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $347K of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000211490026000009/0002114900-26-000009-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0001298709-26-000009", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7702983.8164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $7.7M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000009/0001298709-26-000009-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0001298711-26-000006", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7702825.2278, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The president takes $7.7M off the table in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000006/0001298711-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0002114900-26-000006", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "John Charles Thomas", "who_key": "Thomas John Charles", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 193903.25999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $194K of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000211490026000006/0002114900-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "13DG-0001298709-26-000007", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krishnan Krish S adjusts its stake in KRYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298709/0001298709-26-000007-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "13DG-0002100121-26-000495", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. crosses 5% of KRYS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0002100121-26-000495-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001667", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. adjusts its stake in KRYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0000102909-26-001667-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001298709-26-000004", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6579164.3379, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $6.6M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000004/0001298709-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001298711-26-000004", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6580270.4076000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in KRYS \u2014 The president offloads $6.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000004/0001298711-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001801385-26-000002", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Kathryn Romano", "who_key": "ROMANO KATHRYN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200700.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $201K of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138526000002/0001801385-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0001711279-26-000023", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Daniel Janney", "who_key": "JANNEY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3252824.3455, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member takes $3.3M off the table in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000023/0001711279-26-000023-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358009}, {"id": "0001298709-26-000002", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8430173.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KRYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000002/0001298709-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358009}, {"id": "0001298711-26-000002", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8430173.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on KRYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000002/0001298711-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358009}, {"id": "0001711279-26-000021", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Daniel Janney", "who_key": "JANNEY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16149383.1039, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member takes $16.1M off the table in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000021/0001711279-26-000021-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359449}, {"id": "0001209059-26-000003", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Dino A. Rossi", "who_key": "ROSSI DINO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4953694.1528, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member takes $5M off the table in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905926000003/0001209059-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}, {"id": "0001711279-26-000011", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Kathryn Romano", "who_key": "ROMANO KATHRYN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3401705.1572, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims KRYS: $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000011/0001711279-26-000011-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383929}, {"id": "0001298709-25-000013", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11007446.722, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The CEO takes $11M off the table in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000013/0001298709-25-000013-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001298711-25-000013", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11007332.862, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$11M sale: The president lightens up on KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000013/0001298711-25-000013-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001298709-25-000009", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5395000.8242, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $5.4M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000009/0001298709-25-000009-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683449}, {"id": "0001298711-25-000009", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5395000.8242, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $5.4M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000009/0001298711-25-000009-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683449}, {"id": "0001298709-25-000007", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2122834.9568000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $2.1M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000007/0001298709-25-000007-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692089}, {"id": "0001298711-25-000007", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "President, R&D, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2122834.9568000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $2.1M of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000007/0001298711-25-000007-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692089}, {"id": "0001967722-25-000002", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Catherine Mazzacco", "who_key": "Mazzacco Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KRYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000196772225000002/0001967722-25-000002-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001209059-25-000003", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Dino A. Rossi", "who_key": "ROSSI DINO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KRYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905925000003/0001209059-25-000003-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001836440-25-000003", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Christopher Mason", "who_key": "Mason Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KRYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000183644025000003/0001836440-25-000003-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}], "recent_buys": [{"id": "0001209191-18-055882", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 500000.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KRYS draws $500K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919118055882/0001209191-18-055882-index.htm", "trade_date": "2018-10-18", "timestamp": "2018-10-18", "mins": 4230169}, {"id": "0001209191-18-055881", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500000.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office is buying \u2014 $500K of KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919118055881/0001209191-18-055881-index.htm", "trade_date": "2018-10-18", "timestamp": "2018-10-18", "mins": 4230169}, {"id": "0001209191-18-036328", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 275609.2632, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying KRYS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919118036328/0001209191-18-036328-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423129}, {"id": "0001209191-18-033088", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Antony A. Riley", "who_key": "Riley Antony A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30100.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919118033088/0001209191-18-033088-index.htm", "trade_date": "2018-05-22", "timestamp": "2018-05-22", "mins": 4444729}, {"id": "0001209191-18-029567", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "R. Douglas Norby", "who_key": "NORBY R DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93780.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KRYS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919118029567/0001209191-18-029567-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463449}, {"id": "0000925421-17-000363", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Daniel Janney", "who_key": "JANNEY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.0, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000092542117000363/0000925421-17-000363-index.htm", "trade_date": "2017-09-22", "timestamp": "2017-09-22", "mins": 4793209}, {"id": "0000925421-17-000361", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000000.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KRYS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000092542117000361/0000925421-17-000361-index.htm", "trade_date": "2017-09-22", "timestamp": "2017-09-22", "mins": 4793209}, {"id": "0000925421-17-000358", "src": "INSIDERS", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000000.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000092542117000358/0000925421-17-000358-index.htm", "trade_date": "2017-09-22", "timestamp": "2017-09-22", "mins": 4793209}], "institutional": [{"id": "13DG-0002100121-26-001077", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. moves to a 4.43% passive stake in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0002100121-26-001077-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003918", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in KRYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003918-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001298709-26-000007", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krishnan Krish S adjusts its stake in KRYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298709/0001298709-26-000007-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "13DG-0002100121-26-000495", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. crosses 5% of KRYS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0002100121-26-000495-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001667", "src": "13DG", "ticker": "KRYS", "cik": "1711279", "company": "Krystal Biotech, Inc.", "company_raw": "Krystal Biotech, Inc.", "who": "Krystal Biotech, Inc.", "who_key": "Krystal Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Krystal Biotech, Inc. adjusts its stake in KRYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/0000102909-26-001667-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Krystal Biotech, Inc. - Common Stock", "new_value": "Krystal Biotech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001711279", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001711279", "applied": 1, "detected_at": "2026-10-25T18:39:22.933499"}]}, "key_people": [{"who": "Krish S. Krishnan", "who_key": "Krishnan Krish S", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1500000.0, "sold": 135712106.3736, "net": -134212106.3736, "trades": 28, "top_score": 61.8, "lean": "selling", "history": [{"action": "SELL", "amount": 8983083.8265, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000011/0001298709-26-000011-index.htm"}, {"action": "SELL", "amount": 7702983.8164, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000009/0001298709-26-000009-index.htm"}, {"action": "SELL", "amount": 6579164.3379, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000004/0001298709-26-000004-index.htm"}, {"action": "SELL", "amount": 11007446.722, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000013/0001298709-25-000013-index.htm"}, {"action": "SELL", "amount": 5395000.8242, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000009/0001298709-25-000009-index.htm"}, {"action": "SELL", "amount": 2122834.9568000003, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000007/0001298709-25-000007-index.htm"}, {"action": "SELL", "amount": 8889524.5877, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870925000004/0001298709-25-000004-index.htm"}, {"action": "SELL", "amount": 8240023.0488, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870924000017/0001298709-24-000017-index.htm"}, {"action": "SELL", "amount": 9888276.3475, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870924000014/0001298709-24-000014-index.htm"}, {"action": "SELL", "amount": 8788061.5031, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870924000011/0001298709-24-000011-index.htm"}, {"action": "SELL", "amount": 8547718.983000001, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870924000009/0001298709-24-000009-index.htm"}, {"action": "SELL", "amount": 5283290.7499, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000023/0001298709-23-000023-index.htm"}, {"action": "SELL", "amount": 6361680.4311, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000020/0001298709-23-000020-index.htm"}, {"action": "SELL", "amount": 5809889.108700001, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000018/0001298709-23-000018-index.htm"}, {"action": "SELL", "amount": 4382424.0126, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000015/0001298709-23-000015-index.htm"}, {"action": "SELL", "amount": 4039743.7177, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000006/0001298709-23-000006-index.htm"}, {"action": "SELL", "amount": 615525.1836, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000004/0001298709-23-000004-index.htm"}, {"action": "SELL", "amount": 1560411.2536, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870923000002/0001298709-23-000002-index.htm"}, {"action": "SELL", "amount": 1689985.6820999999, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870922000012/0001298709-22-000012-index.htm"}, {"action": "SELL", "amount": 320.04, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870922000009/0001298709-22-000009-index.htm"}, {"action": "SELL", "amount": 143201.21970000002, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870922000007/0001298709-22-000007-index.htm"}, {"action": "SELL", "amount": 4058825.3332, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870922000005/0001298709-22-000005-index.htm"}, {"action": "SELL", "amount": 7050000.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000089924321048119/0000899243-21-048119-index.htm"}, {"action": "SELL", "amount": 2906907.0844, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919120030562/0001209191-20-030562-index.htm"}, {"action": "SELL", "amount": 3102895.6604999998, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919120011211/0001209191-20-011211-index.htm"}], "latest": {"action": "SELL", "amount": 8983083.8265, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129870926000011/0001298709-26-000011-index.htm"}}, {"who": "Suma Krishnan", "who_key": "Krishnan Suma", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1775609.2632, "sold": 135358920.8276, "net": -133583311.5644, "trades": 30, "top_score": 55.6, "lean": "selling", "history": [{"action": "SELL", "amount": 8982985.5212, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000009/0001298711-26-000009-index.htm"}, {"action": "SELL", "amount": 7702825.2278, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000006/0001298711-26-000006-index.htm"}, {"action": "SELL", "amount": 6580270.4076000005, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000004/0001298711-26-000004-index.htm"}, {"action": "SELL", "amount": 11007332.862, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000013/0001298711-25-000013-index.htm"}, {"action": "SELL", "amount": 5395000.8242, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000009/0001298711-25-000009-index.htm"}, {"action": "SELL", "amount": 2122834.9568000003, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000007/0001298711-25-000007-index.htm"}, {"action": "SELL", "amount": 8889524.5877, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871125000004/0001298711-25-000004-index.htm"}, {"action": "SELL", "amount": 8240023.0488, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871124000015/0001298711-24-000015-index.htm"}, {"action": "SELL", "amount": 9888276.3475, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871124000013/0001298711-24-000013-index.htm"}, {"action": "SELL", "amount": 8788061.5031, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871124000011/0001298711-24-000011-index.htm"}, {"action": "SELL", "amount": 8547718.983000001, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871124000009/0001298711-24-000009-index.htm"}, {"action": "SELL", "amount": 5283290.7499, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000020/0001298711-23-000020-index.htm"}, {"action": "SELL", "amount": 6361680.4311, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000017/0001298711-23-000017-index.htm"}, {"action": "SELL", "amount": 5809889.108700001, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000015/0001298711-23-000015-index.htm"}, {"action": "SELL", "amount": 4382424.0126, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000012/0001298711-23-000012-index.htm"}, {"action": "SELL", "amount": 4039743.7177, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000006/0001298711-23-000006-index.htm"}, {"action": "SELL", "amount": 615525.1836, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000004/0001298711-23-000004-index.htm"}, {"action": "SELL", "amount": 1560411.2536, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871123000002/0001298711-23-000002-index.htm"}, {"action": "SELL", "amount": 1689985.6820999999, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871122000012/0001298711-22-000012-index.htm"}, {"action": "SELL", "amount": 320.04, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871122000009/0001298711-22-000009-index.htm"}, {"action": "SELL", "amount": 143201.21970000002, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871122000007/0001298711-22-000007-index.htm"}, {"action": "SELL", "amount": 4058825.3332, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871122000005/0001298711-22-000005-index.htm"}, {"action": "SELL", "amount": 7050000.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000089924321048125/0000899243-21-048125-index.htm"}, {"action": "SELL", "amount": 2318629.2, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000089924320025576/0000899243-20-025576-index.htm"}, {"action": "SELL", "amount": 2174774.9635, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000089924320016834/0000899243-20-016834-index.htm"}], "latest": {"action": "SELL", "amount": 8982985.5212, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000129871126000009/0001298711-26-000009-index.htm"}}, {"who": "Daniel Janney", "who_key": "JANNEY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2000000.0, "sold": 44006883.7605, "net": -42006883.7605, "trades": 9, "top_score": 69.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3252824.3455, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000023/0001711279-26-000023-index.htm"}, {"action": "SELL", "amount": 16149383.1039, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000021/0001711279-26-000021-index.htm"}, {"action": "SELL", "amount": 6418076.7711, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127923000046/0001711279-23-000046-index.htm"}, {"action": "SELL", "amount": 4751185.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127923000042/0001711279-23-000042-index.htm"}, {"action": "SELL", "amount": 1551578.76, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127923000035/0001711279-23-000035-index.htm"}, {"action": "SELL", "amount": 713493.24, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127923000023/0001711279-23-000023-index.htm"}, {"action": "SELL", "amount": 7050000.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000089924321048122/0000899243-21-048122-index.htm"}, {"action": "SELL", "amount": 4120342.54, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120919119048011/0001209191-19-048011-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2017-09-22", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000092542117000363/0000925421-17-000363-index.htm"}], "latest": {"action": "SELL", "amount": 3252824.3455, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000023/0001711279-26-000023-index.htm"}}, {"who": "Dino A. Rossi", "who_key": "ROSSI DINO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16511618.711, "net": -16511618.711, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8227952.5582, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905926000006/0001209059-26-000006-index.htm"}, {"action": "SELL", "amount": 4953694.1528, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905926000003/0001209059-26-000003-index.htm"}, {"action": "SELL", "amount": 3329972.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127923000012/0001711279-23-000012-index.htm"}], "latest": {"action": "SELL", "amount": 8227952.5582, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000120905926000006/0001209059-26-000006-index.htm"}}, {"who": "Kathryn Romano", "who_key": "ROMANO KATHRYN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6915797.756399999, "net": -6915797.756399999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200700.00000000003, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138526000002/0001801385-26-000002-index.htm"}, {"action": "SELL", "amount": 3401705.1572, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000171127926000011/0001711279-26-000011-index.htm"}, {"action": "SELL", "amount": 131415.0, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138525000002/0001801385-25-000002-index.htm"}, {"action": "SELL", "amount": 1245380.71, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138524000009/0001801385-24-000009-index.htm"}, {"action": "SELL", "amount": 829416.8892, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138524000011/0001801385-24-000011-index.htm"}, {"action": "SELL", "amount": 1107180.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138524000007/0001801385-24-000007-index.htm"}], "latest": {"action": "SELL", "amount": 200700.00000000003, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138526000002/0001801385-26-000002-index.htm"}}, {"who": "Kathryn Romano", "who_key": "Romano Kathryn", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5753115.3097, "net": -5753115.3097, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325000.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138524000002/0001801385-24-000002-index.htm"}, {"action": "SELL", "amount": 5428115.3097, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138523000004/0001801385-23-000004-index.htm"}], "latest": {"action": "SELL", "amount": 325000.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000180138524000002/0001801385-24-000002-index.htm"}}, {"who": "Julian S. Gangolli", "who_key": "Gangolli Julian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3282689.724, "net": -3282689.724, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3282689.724, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000153202324000008/0001532023-24-000008-index.htm"}], "latest": {"action": "SELL", "amount": 3282689.724, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000153202324000008/0001532023-24-000008-index.htm"}}, {"who": "Andrew C. Orth", "who_key": "ORTH ANDREW C.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1607634.8967, "net": -1607634.8967, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1607634.8967, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000186001023000004/0001860010-23-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1607634.8967, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711279/000186001023000004/0001860010-23-000004-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -8227952.5582}, {"date": "2026-09-04", "net": -17966069.3477}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009149", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009148", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001298709-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001209059-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000513", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001711279-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001711279-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001711279-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002114900-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004871", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001298711-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001298709-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005653", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005652", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002114900-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003960", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001711279-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001298709-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001711279-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001711279-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000495", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001711279-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001711279-26-000037", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001711279-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001667", "price_sensitive": false}], "performance": {"ticker": "KRYS", "has_prices": true, "summary": {"n": 9, "avg": 24.606103430365383, "win_rate": 1.0, "best": 32.667, "worst": 3.6922648083623697, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 71.75, "return": 3.6922648083623697}, {"who": "Krishnan Suma", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 500000.0, "date": "2018-10-18", "score": 51.3, "ref_price": 20.66, "return": 15.295740561471442}, {"who": "Krishnan Krish S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 500000.0, "date": "2018-10-18", "score": 57.6, "ref_price": 20.66, "return": 15.295740561471442}, {"who": "Krishnan Suma", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 275609.2632, "date": "2018-06-06", "score": 48.2, "ref_price": 12.45, "return": 26.041767068273096}, {"who": "Riley Antony A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 30100.0, "date": "2018-05-22", "score": 40.4, "ref_price": 10.5, "return": 31.063809523809525}, {"who": "NORBY R DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93780.0, "date": "2018-05-09", "score": 38.7, "ref_price": 10.0, "return": 32.667}, {"who": "JANNEY DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000000.0, "date": "2017-09-22", "score": 69.6, "ref_price": 10.06, "return": 32.4662027833002}, {"who": "Krishnan Suma", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 1000000.0, "date": "2017-09-22", "score": 55.6, "ref_price": 10.06, "return": 32.4662027833002}, {"who": "Krishnan Krish S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 1000000.0, "date": "2017-09-22", "score": 61.8, "ref_price": 10.06, "return": 32.4662027833002}]}, "price_series": [{"date": "2017-09-20", "close": 10.64, "volume": 456508.0}, {"date": "2017-09-21", "close": 10.25, "volume": 70780.0}, {"date": "2017-09-22", "close": 10.06, "volume": 168804.0}, {"date": "2017-09-25", "close": 9.75, "volume": 76539.0}, {"date": "2017-09-26", "close": 9.85, "volume": 18573.0}, {"date": "2017-09-27", "close": 10.049, "volume": 9368.0}, {"date": "2017-09-28", "close": 10.08, "volume": 17625.0}, {"date": "2017-09-29", "close": 9.97, "volume": 14348.0}, {"date": "2017-10-02", "close": 9.98, "volume": 18670.0}, {"date": "2017-10-03", "close": 9.91, "volume": 60954.0}, {"date": "2017-10-04", "close": 9.9, "volume": 6628.0}, {"date": "2017-10-05", "close": 10.06, "volume": 17818.0}, {"date": "2017-10-06", "close": 9.9409, "volume": 8605.0}, {"date": "2017-10-09", "close": 9.95, "volume": 8789.0}, {"date": "2017-10-10", "close": 10.06, "volume": 34268.0}, {"date": "2017-10-11", "close": 10.1, "volume": 5576.0}, {"date": "2017-10-12", "close": 10.01, "volume": 2111.0}, {"date": "2017-10-13", "close": 10.0, "volume": 4311.0}, {"date": "2017-10-16", "close": 9.56, "volume": 17576.0}, {"date": "2017-10-17", "close": 9.71, "volume": 27350.0}, {"date": "2017-10-18", "close": 11.19, "volume": 164381.0}, {"date": "2017-10-19", "close": 10.66, "volume": 61379.0}, {"date": "2017-10-20", "close": 9.99, "volume": 51491.0}, {"date": "2017-10-23", "close": 9.31, "volume": 39848.0}, {"date": "2017-10-24", "close": 9.67, "volume": 27585.0}, {"date": "2017-10-25", "close": 10.1, "volume": 47043.0}, {"date": "2017-10-26", "close": 9.7, "volume": 25694.0}, {"date": "2017-10-27", "close": 10.04, "volume": 36644.0}, {"date": "2017-10-30", "close": 9.51, "volume": 20950.0}, {"date": "2017-10-31", "close": 9.9, "volume": 12748.0}, {"date": "2017-11-01", "close": 9.55, "volume": 15987.0}, {"date": "2017-11-02", "close": 9.56, "volume": 16624.0}, {"date": "2017-11-03", "close": 9.725, "volume": 8205.0}, {"date": "2017-11-06", "close": 9.87, "volume": 19544.0}, {"date": "2017-11-07", "close": 9.83, "volume": 27010.0}, {"date": "2017-11-08", "close": 10.07, "volume": 5064.0}, {"date": "2017-11-09", "close": 10.13, "volume": 2405.0}, {"date": "2017-11-10", "close": 10.18, "volume": 11277.0}, {"date": "2017-11-13", "close": 10.5636, "volume": 46655.0}, {"date": "2017-11-14", "close": 10.79, "volume": 9366.0}, {"date": "2017-11-15", "close": 10.4, "volume": 17773.0}, {"date": "2017-11-16", "close": 10.71, "volume": 23379.0}, {"date": "2017-11-17", "close": 10.37, "volume": 12037.0}, {"date": "2017-11-20", "close": 10.43, "volume": 6529.0}, {"date": "2017-11-21", "close": 10.49, "volume": 11940.0}, {"date": "2017-11-22", "close": 10.5, "volume": 10216.0}, {"date": "2017-11-24", "close": 10.5, "volume": 1960.0}, {"date": "2017-11-27", "close": 10.5, "volume": 5666.0}, {"date": "2017-11-28", "close": 10.5, "volume": 26427.0}, {"date": "2017-11-29", "close": 10.19, "volume": 2924.0}, {"date": "2017-11-30", "close": 10.5, "volume": 15120.0}, {"date": "2017-12-01", "close": 10.52, "volume": 3388.0}, {"date": "2017-12-04", "close": 10.5, "volume": 5695.0}, {"date": "2017-12-05", "close": 10.5, "volume": 4027.0}, {"date": "2017-12-06", "close": 10.36, "volume": 8251.0}, {"date": "2017-12-07", "close": 10.41, "volume": 5952.0}, {"date": "2017-12-08", "close": 10.21, "volume": 4670.0}, {"date": "2017-12-11", "close": 10.67, "volume": 21601.0}, {"date": "2017-12-12", "close": 10.62, "volume": 15666.0}, {"date": "2017-12-13", "close": 10.6, "volume": 78279.0}, {"date": "2017-12-14", "close": 10.33, "volume": 34368.0}, {"date": "2017-12-15", "close": 9.56, "volume": 40331.0}, {"date": "2017-12-18", "close": 9.13, "volume": 18903.0}, {"date": "2017-12-19", "close": 8.19, "volume": 31688.0}, {"date": "2017-12-20", "close": 8.85, "volume": 12351.0}, {"date": "2017-12-21", "close": 9.25, "volume": 4403.0}, {"date": "2017-12-22", "close": 9.02, "volume": 3352.0}, {"date": "2017-12-26", "close": 8.8, "volume": 10601.0}, {"date": "2017-12-27", "close": 8.95, "volume": 4800.0}, {"date": "2017-12-28", "close": 9.91, "volume": 85538.0}, {"date": "2017-12-29", "close": 10.52, "volume": 20698.0}, {"date": "2018-01-02", "close": 9.18, "volume": 72307.0}, {"date": "2018-01-03", "close": 10.61, "volume": 79195.0}, {"date": "2018-01-04", "close": 10.52, "volume": 24982.0}, {"date": "2018-01-05", "close": 10.34, "volume": 9406.0}, {"date": "2018-01-08", "close": 10.61, "volume": 10822.0}, {"date": "2018-01-09", "close": 10.2, "volume": 58089.0}, {"date": "2018-01-10", "close": 10.06, "volume": 7840.0}, {"date": "2018-01-11", "close": 10.5, "volume": 14980.0}, {"date": "2018-01-12", "close": 10.05, "volume": 5666.0}, {"date": "2018-01-16", "close": 9.87, "volume": 12976.0}, {"date": "2018-01-17", "close": 9.64, "volume": 6896.0}, {"date": "2018-01-18", "close": 9.78, "volume": 9971.0}, {"date": "2018-01-19", "close": 10.25, "volume": 4764.0}, {"date": "2018-01-22", "close": 9.96, "volume": 19382.0}, {"date": "2018-01-23", "close": 9.75, "volume": 1063.0}, {"date": "2018-01-24", "close": 9.58, "volume": 3356.0}, {"date": "2018-01-25", "close": 9.55, "volume": 5266.0}, {"date": "2018-01-26", "close": 10.05, "volume": 7912.0}, {"date": "2018-01-29", "close": 9.7, "volume": 29909.0}, {"date": "2018-01-30", "close": 10.04, "volume": 5930.0}, {"date": "2018-01-31", "close": 9.98, "volume": 1082.0}, {"date": "2018-02-01", "close": 9.69, "volume": 6443.0}, {"date": "2018-02-02", "close": 9.53, "volume": 5198.0}, {"date": "2018-02-05", "close": 8.85, "volume": 10281.0}, {"date": "2018-02-06", "close": 9.2424, "volume": 694.0}, {"date": "2018-02-07", "close": 9.66, "volume": 4825.0}, {"date": "2018-02-08", "close": 9.49, "volume": 3306.0}, {"date": "2018-02-09", "close": 9.59, "volume": 3148.0}, {"date": "2018-02-12", "close": 8.91, "volume": 5810.0}, {"date": "2018-02-13", "close": 9.3026, "volume": 2188.0}, {"date": "2018-02-14", "close": 9.04, "volume": 3366.0}, {"date": "2018-02-15", "close": 8.81, "volume": 3121.0}, {"date": "2018-02-16", "close": 8.62, "volume": 10105.0}, {"date": "2018-02-20", "close": 8.61, "volume": 895.0}, {"date": "2018-02-21", "close": 8.67, "volume": 4002.0}, {"date": "2018-02-22", "close": 9.1399, "volume": 2623.0}, {"date": "2018-02-23", "close": 8.95, "volume": 1574.0}, {"date": "2018-02-26", "close": 9.7999, "volume": 16320.0}, {"date": "2018-02-27", "close": 10.2, "volume": 58136.0}, {"date": "2018-02-28", "close": 10.08, "volume": 24361.0}, {"date": "2018-03-01", "close": 9.91, "volume": 3220.0}, {"date": "2018-03-02", "close": 9.93, "volume": 8310.0}, {"date": "2018-03-05", "close": 9.26, "volume": 7349.0}, {"date": "2018-03-06", "close": 9.83, "volume": 5630.0}, {"date": "2018-03-07", "close": 9.87, "volume": 1778.0}, {"date": "2018-03-08", "close": 9.9897, "volume": 253.0}, {"date": "2018-03-09", "close": 9.69, "volume": 11830.0}, {"date": "2018-03-12", "close": 9.8, "volume": 1077.0}, {"date": "2018-03-13", "close": 10.25, "volume": 19118.0}, {"date": "2018-03-14", "close": 10.9, "volume": 9061.0}, {"date": "2018-03-15", "close": 11.0, "volume": 9389.0}, {"date": "2018-03-16", "close": 11.74, "volume": 3734.0}, {"date": "2018-03-19", "close": 11.0, "volume": 61630.0}, {"date": "2018-03-20", "close": 10.85, "volume": 16467.0}, {"date": "2018-03-21", "close": 10.4, "volume": 19892.0}, {"date": "2018-03-22", "close": 10.6, "volume": 30313.0}, {"date": "2018-03-23", "close": 10.24, "volume": 48674.0}, {"date": "2018-03-26", "close": 9.92, "volume": 53005.0}, {"date": "2018-03-27", "close": 9.81, "volume": 17626.0}, {"date": "2018-03-28", "close": 9.87, "volume": 22565.0}, {"date": "2018-03-29", "close": 10.09, "volume": 5069.0}, {"date": "2018-04-02", "close": 9.66, "volume": 8834.0}, {"date": "2018-04-03", "close": 9.63, "volume": 6785.0}, {"date": "2018-04-04", "close": 9.99, "volume": 25973.0}, {"date": "2018-04-05", "close": 10.02, "volume": 7951.0}, {"date": "2018-04-06", "close": 9.89, "volume": 6997.0}, {"date": "2018-04-09", "close": 9.8, "volume": 845.0}, {"date": "2018-04-10", "close": 10.06, "volume": 22175.0}, {"date": "2018-04-11", "close": 9.97, "volume": 6731.0}, {"date": "2018-04-12", "close": 9.84, "volume": 18078.0}, {"date": "2018-04-13", "close": 9.84, "volume": null}, {"date": "2018-04-16", "close": 10.0, "volume": 5136.0}, {"date": "2018-04-17", "close": 10.03, "volume": 22212.0}, {"date": "2018-04-18", "close": 10.08, "volume": 5647.0}, {"date": "2018-04-19", "close": 10.41, "volume": 2370.0}, {"date": "2018-04-20", "close": 10.1, "volume": 8193.0}, {"date": "2018-04-23", "close": 8.99, "volume": 27672.0}, {"date": "2018-04-24", "close": 9.1, "volume": 15934.0}, {"date": "2018-04-25", "close": 9.2, "volume": 4211.0}, {"date": "2018-04-26", "close": 9.6, "volume": 23475.0}, {"date": "2018-04-27", "close": 9.72, "volume": 18469.0}, {"date": "2018-04-30", "close": 9.61, "volume": 3072.0}, {"date": "2018-05-01", "close": 9.5, "volume": 17223.0}, {"date": "2018-05-02", "close": 9.6, "volume": 283.0}, {"date": "2018-05-03", "close": 10.15, "volume": 3907.0}, {"date": "2018-05-04", "close": 10.08, "volume": 905.0}, {"date": "2018-05-07", "close": 10.3499, "volume": 1477.0}, {"date": "2018-05-08", "close": 10.09, "volume": 29645.0}, {"date": "2018-05-09", "close": 10.0, "volume": 40314.0}, {"date": "2018-05-10", "close": 10.25, "volume": 116197.0}, {"date": "2018-05-11", "close": 10.1, "volume": 20687.0}, {"date": "2018-05-14", "close": 10.1, "volume": 20118.0}, {"date": "2018-05-15", "close": 10.2215, "volume": 15500.0}, {"date": "2018-05-16", "close": 10.66, "volume": 9630.0}, {"date": "2018-05-17", "close": 10.8, "volume": 39568.0}, {"date": "2018-05-18", "close": 11.0, "volume": 64404.0}, {"date": "2018-05-21", "close": 10.75, "volume": 25707.0}, {"date": "2018-05-22", "close": 10.5, "volume": 13377.0}, {"date": "2018-05-23", "close": 10.25, "volume": 7467.0}, {"date": "2018-05-24", "close": 10.18, "volume": 28431.0}, {"date": "2018-05-25", "close": 10.31, "volume": 77269.0}, {"date": "2018-05-29", "close": 10.3, "volume": 52887.0}, {"date": "2018-05-30", "close": 10.2, "volume": 24209.0}, {"date": "2018-05-31", "close": 10.29, "volume": 14509.0}, {"date": "2018-06-01", "close": 10.3, "volume": 226798.0}, {"date": "2018-06-04", "close": 10.585, "volume": 27625.0}, {"date": "2018-06-05", "close": 11.0, "volume": 101322.0}, {"date": "2018-06-06", "close": 12.45, "volume": 177343.0}, {"date": "2018-06-07", "close": 12.68, "volume": 93430.0}, {"date": "2018-06-08", "close": 13.81, "volume": 162756.0}, {"date": "2018-06-11", "close": 14.69, "volume": 119450.0}, {"date": "2018-06-12", "close": 13.83, "volume": 63664.0}, {"date": "2018-06-13", "close": 13.9, "volume": 46438.0}, {"date": "2018-06-14", "close": 14.23, "volume": 16080.0}, {"date": "2018-06-15", "close": 14.2, "volume": 113229.0}, {"date": "2018-06-18", "close": 14.39, "volume": 14946.0}, {"date": "2018-06-19", "close": 14.7, "volume": 43357.0}, {"date": "2018-06-20", "close": 15.26, "volume": 30741.0}, {"date": "2018-06-21", "close": 14.04, "volume": 95589.0}, {"date": "2018-06-22", "close": 14.97, "volume": 21652.0}, {"date": "2018-06-25", "close": 14.52, "volume": 139540.0}, {"date": "2018-06-26", "close": 14.52, "volume": 42353.0}, {"date": "2018-06-27", "close": 13.75, "volume": 22090.0}, {"date": "2018-06-28", "close": 14.42, "volume": 58676.0}, {"date": "2018-06-29", "close": 14.87, "volume": 8249.0}, {"date": "2018-07-02", "close": 14.43, "volume": 11599.0}, {"date": "2018-07-03", "close": 14.52, "volume": 6511.0}, {"date": "2018-07-05", "close": 14.69, "volume": 5583.0}, {"date": "2018-07-06", "close": 15.07, "volume": 15092.0}, {"date": "2018-07-09", "close": 15.06, "volume": 3871.0}, {"date": "2018-07-10", "close": 15.81, "volume": 46238.0}, {"date": "2018-07-11", "close": 16.63, "volume": 48203.0}, {"date": "2018-07-12", "close": 17.06, "volume": 69140.0}, {"date": "2018-07-13", "close": 17.13, "volume": 31288.0}, {"date": "2018-07-16", "close": 17.5, "volume": 70274.0}, {"date": "2018-07-17", "close": 17.8398, "volume": 57995.0}, {"date": "2018-07-18", "close": 18.41, "volume": 77790.0}, {"date": "2018-07-19", "close": 18.0, "volume": 88998.0}, {"date": "2018-07-20", "close": 18.33, "volume": 41026.0}, {"date": "2018-07-23", "close": 18.46, "volume": 22537.0}, {"date": "2018-07-24", "close": 17.9, "volume": 81629.0}, {"date": "2018-07-25", "close": 17.3, "volume": 27278.0}, {"date": "2018-07-26", "close": 17.08, "volume": 39657.0}, {"date": "2018-07-27", "close": 16.55, "volume": 17776.0}, {"date": "2018-07-30", "close": 15.625, "volume": 50106.0}, {"date": "2018-07-31", "close": 16.45, "volume": 15493.0}, {"date": "2018-08-01", "close": 16.65, "volume": 5300.0}, {"date": "2018-08-02", "close": 15.93, "volume": 6791.0}, {"date": "2018-08-03", "close": 15.78, "volume": 11517.0}, {"date": "2018-08-06", "close": 16.02, "volume": 29519.0}, {"date": "2018-08-07", "close": 16.2, "volume": 19402.0}, {"date": "2018-08-08", "close": 15.84, "volume": 48090.0}, {"date": "2018-08-09", "close": 16.01, "volume": 31809.0}, {"date": "2018-08-10", "close": 16.01, "volume": 18612.0}, {"date": "2018-08-13", "close": 15.9205, "volume": 32827.0}, {"date": "2018-08-14", "close": 16.0, "volume": 45128.0}, {"date": "2018-08-15", "close": 16.12, "volume": 27943.0}, {"date": "2018-08-16", "close": 15.43, "volume": 49482.0}, {"date": "2018-08-17", "close": 16.26, "volume": 28677.0}, {"date": "2018-08-20", "close": 16.5, "volume": 6684.0}, {"date": "2018-08-21", "close": 16.2, "volume": 16670.0}, {"date": "2018-08-22", "close": 16.2758, "volume": 16587.0}, {"date": "2018-08-23", "close": 16.64, "volume": 66944.0}, {"date": "2018-08-24", "close": 16.73, "volume": 63203.0}, {"date": "2018-08-27", "close": 16.59, "volume": 71704.0}, {"date": "2018-08-28", "close": 16.81, "volume": 91529.0}, {"date": "2018-08-29", "close": 16.53, "volume": 72024.0}, {"date": "2018-08-30", "close": 16.52, "volume": 26130.0}, {"date": "2018-08-31", "close": 16.44, "volume": 8394.0}, {"date": "2018-09-04", "close": 16.6, "volume": 41993.0}, {"date": "2018-09-05", "close": 16.75, "volume": 37170.0}, {"date": "2018-09-06", "close": 17.28, "volume": 45785.0}, {"date": "2018-09-07", "close": 18.85, "volume": 53739.0}, {"date": "2018-09-10", "close": 19.79, "volume": 46027.0}, {"date": "2018-09-11", "close": 21.0, "volume": 140234.0}, {"date": "2018-09-12", "close": 17.91, "volume": 129975.0}, {"date": "2018-09-13", "close": 17.83, "volume": 37271.0}, {"date": "2018-09-14", "close": 16.67, "volume": 10482.0}, {"date": "2018-09-17", "close": 15.73, "volume": 90928.0}, {"date": "2018-09-18", "close": 15.94, "volume": 35715.0}, {"date": "2018-09-19", "close": 16.52, "volume": 28887.0}, {"date": "2018-09-20", "close": 17.0, "volume": 20216.0}, {"date": "2018-09-21", "close": 16.88, "volume": 52723.0}, {"date": "2018-09-24", "close": 17.65, "volume": 79872.0}, {"date": "2018-09-25", "close": 18.06, "volume": 63016.0}, {"date": "2018-09-26", "close": 17.875, "volume": 53659.0}, {"date": "2018-09-27", "close": 17.93, "volume": 48254.0}, {"date": "2018-09-28", "close": 17.58, "volume": 15846.0}, {"date": "2018-10-01", "close": 17.01, "volume": 34542.0}, {"date": "2018-10-02", "close": 17.8697, "volume": 33588.0}, {"date": "2018-10-03", "close": 16.4, "volume": 31997.0}, {"date": "2018-10-04", "close": 16.25, "volume": 66997.0}, {"date": "2018-10-05", "close": 15.8, "volume": 7466.0}, {"date": "2018-10-08", "close": 15.51, "volume": 9109.0}, {"date": "2018-10-09", "close": 15.17, "volume": 18343.0}, {"date": "2018-10-10", "close": 15.03, "volume": 75577.0}, {"date": "2018-10-11", "close": 15.5, "volume": 24857.0}, {"date": "2018-10-12", "close": 16.14, "volume": 2616.0}, {"date": "2018-10-15", "close": 20.0, "volume": 588270.0}, {"date": "2018-10-16", "close": 24.73, "volume": 215399.0}, {"date": "2018-10-17", "close": 21.41, "volume": 133456.0}, {"date": "2018-10-18", "close": 20.66, "volume": 289658.0}, {"date": "2018-10-19", "close": 22.69, "volume": 977421.0}, {"date": "2018-10-22", "close": 21.12, "volume": 214641.0}, {"date": "2018-10-23", "close": 21.21, "volume": 124450.0}, {"date": "2018-10-24", "close": 20.33, "volume": 72504.0}, {"date": "2018-10-25", "close": 19.86, "volume": 47035.0}, {"date": "2018-10-26", "close": 19.31, "volume": 41649.0}, {"date": "2018-10-29", "close": 18.76, "volume": 107925.0}, {"date": "2018-10-30", "close": 19.72, "volume": 63425.0}, {"date": "2018-10-31", "close": 20.61, "volume": 50182.0}, {"date": "2018-11-01", "close": 23.5, "volume": 129747.0}, {"date": "2018-11-02", "close": 22.67, "volume": 138337.0}, {"date": "2018-11-05", "close": 22.23, "volume": 39337.0}, {"date": "2018-11-06", "close": 21.6, "volume": 44530.0}, {"date": "2018-11-07", "close": 21.74, "volume": 42781.0}, {"date": "2018-11-08", "close": 20.85, "volume": 27719.0}, {"date": "2018-11-09", "close": 22.34, "volume": 56207.0}, {"date": "2018-11-12", "close": 21.6, "volume": 39810.0}, {"date": "2018-11-13", "close": 20.46, "volume": 37190.0}, {"date": "2018-11-14", "close": 21.71, "volume": 63487.0}, {"date": "2018-11-15", "close": 21.68, "volume": 37503.0}, {"date": "2018-11-16", "close": 20.71, "volume": 53661.0}, {"date": "2018-11-19", "close": 20.67, "volume": 59499.0}, {"date": "2018-11-20", "close": 20.61, "volume": 44501.0}, {"date": "2018-11-21", "close": 20.62, "volume": 25583.0}, {"date": "2018-11-23", "close": 20.99, "volume": 12670.0}, {"date": "2018-11-26", "close": 20.55, "volume": 32910.0}, {"date": "2018-11-27", "close": 21.45, "volume": 143282.0}, {"date": "2018-11-28", "close": 23.8, "volume": 108350.0}, {"date": "2018-11-29", "close": 23.44, "volume": 67595.0}, {"date": "2018-11-30", "close": 25.38, "volume": 47407.0}, {"date": "2018-12-03", "close": 24.96, "volume": 75865.0}, {"date": "2018-12-04", "close": 23.89, "volume": 74333.0}, {"date": "2018-12-06", "close": 23.47, "volume": 49555.0}, {"date": "2018-12-07", "close": 23.49, "volume": 52664.0}, {"date": "2018-12-10", "close": 23.43, "volume": 24395.0}, {"date": "2018-12-11", "close": 23.29, "volume": 21680.0}, {"date": "2018-12-12", "close": 23.79, "volume": 26019.0}, {"date": "2018-12-13", "close": 24.89, "volume": 22940.0}, {"date": "2018-12-14", "close": 24.76, "volume": 48411.0}, {"date": "2018-12-17", "close": 23.51, "volume": 30071.0}, {"date": "2018-12-18", "close": 22.9, "volume": 68427.0}, {"date": "2018-12-19", "close": 22.46, "volume": 34348.0}, {"date": "2018-12-20", "close": 20.98, "volume": 39377.0}, {"date": "2018-12-21", "close": 20.34, "volume": 115482.0}, {"date": "2018-12-24", "close": 20.75, "volume": 20120.0}, {"date": "2018-12-26", "close": 20.63, "volume": 79217.0}, {"date": "2018-12-27", "close": 20.36, "volume": 35537.0}, {"date": "2018-12-28", "close": 20.69, "volume": 56031.0}, {"date": "2018-12-31", "close": 20.78, "volume": 117427.0}, {"date": "2019-01-02", "close": 22.84, "volume": 52482.0}, {"date": "2019-01-03", "close": 22.59, "volume": 34313.0}, {"date": "2019-01-04", "close": 25.37, "volume": 42101.0}, {"date": "2019-01-07", "close": 25.78, "volume": 31731.0}, {"date": "2019-01-08", "close": 27.05, "volume": 35093.0}, {"date": "2019-01-09", "close": 26.17, "volume": 40816.0}, {"date": "2019-01-10", "close": 26.69, "volume": 39923.0}, {"date": "2019-01-11", "close": 26.11, "volume": 30332.0}, {"date": "2019-01-14", "close": 25.07, "volume": 19347.0}, {"date": "2019-01-15", "close": 25.27, "volume": 47362.0}, {"date": "2019-01-16", "close": 24.0, "volume": 41372.0}, {"date": "2019-01-17", "close": 23.02, "volume": 35911.0}, {"date": "2019-01-18", "close": 23.27, "volume": 29531.0}, {"date": "2019-01-22", "close": 22.13, "volume": 36733.0}, {"date": "2019-01-23", "close": 22.56, "volume": 24073.0}, {"date": "2019-01-24", "close": 23.29, "volume": 121398.0}, {"date": "2019-01-25", "close": 23.17, "volume": 24458.0}, {"date": "2019-01-28", "close": 22.5, "volume": 46093.0}, {"date": "2019-01-29", "close": 22.11, "volume": 24763.0}, {"date": "2019-01-30", "close": 22.855, "volume": 35194.0}, {"date": "2019-01-31", "close": 23.12, "volume": 40230.0}, {"date": "2019-02-01", "close": 23.49, "volume": 57172.0}, {"date": "2019-02-04", "close": 23.46, "volume": 31605.0}, {"date": "2019-02-05", "close": 23.29, "volume": 16132.0}, {"date": "2019-02-06", "close": 23.5, "volume": 24941.0}, {"date": "2019-02-07", "close": 22.7, "volume": 20477.0}, {"date": "2019-02-08", "close": 23.13, "volume": 36443.0}, {"date": "2019-02-11", "close": 22.27, "volume": 19449.0}, {"date": "2019-02-12", "close": 22.16, "volume": 55145.0}, {"date": "2019-02-13", "close": 22.4, "volume": 54613.0}, {"date": "2019-02-14", "close": 22.27, "volume": 65359.0}, {"date": "2019-02-15", "close": 22.99, "volume": 36445.0}, {"date": "2019-02-19", "close": 22.8, "volume": 26862.0}, {"date": "2019-02-20", "close": 22.63, "volume": 26075.0}, {"date": "2019-02-21", "close": 22.33, "volume": 23634.0}, {"date": "2019-02-22", "close": 22.57, "volume": 61034.0}, {"date": "2019-02-25", "close": 22.65, "volume": 85831.0}, {"date": "2019-02-26", "close": 22.855, "volume": 69056.0}, {"date": "2019-02-27", "close": 23.3, "volume": 64486.0}, {"date": "2019-02-28", "close": 22.36, "volume": 43439.0}, {"date": "2019-03-01", "close": 22.75, "volume": 42872.0}, {"date": "2019-03-04", "close": 22.0, "volume": 75399.0}, {"date": "2019-03-05", "close": 22.6, "volume": 57801.0}, {"date": "2019-03-06", "close": 23.75, "volume": 103574.0}, {"date": "2019-03-07", "close": 23.29, "volume": 71636.0}, {"date": "2019-03-08", "close": 22.17, "volume": 70958.0}, {"date": "2019-03-11", "close": 20.71, "volume": 185112.0}, {"date": "2019-03-12", "close": 21.05, "volume": 123182.0}, {"date": "2019-03-13", "close": 19.86, "volume": 121101.0}, {"date": "2019-03-14", "close": 19.86, "volume": 142736.0}, {"date": "2019-03-15", "close": 21.1, "volume": 115666.0}, {"date": "2019-03-18", "close": 21.29, "volume": 64437.0}, {"date": "2019-03-19", "close": 22.19, "volume": 67902.0}, {"date": "2019-03-20", "close": 22.15, "volume": 55222.0}, {"date": "2019-03-21", "close": 24.0, "volume": 138517.0}, {"date": "2019-03-22", "close": 25.02, "volume": 114394.0}, {"date": "2019-03-25", "close": 27.34, "volume": 180148.0}, {"date": "2019-03-26", "close": 27.31, "volume": 172297.0}, {"date": "2019-03-27", "close": 28.54, "volume": 104682.0}, {"date": "2019-03-28", "close": 29.91, "volume": 94422.0}, {"date": "2019-03-29", "close": 32.9, "volume": 277261.0}, {"date": "2019-04-01", "close": 33.0, "volume": 128766.0}, {"date": "2019-04-02", "close": 31.69, "volume": 143911.0}, {"date": "2019-04-03", "close": 33.3, "volume": 64629.0}, {"date": "2019-04-04", "close": 34.73, "volume": 117087.0}, {"date": "2019-04-05", "close": 34.45, "volume": 153638.0}, {"date": "2019-04-08", "close": 33.11, "volume": 62590.0}, {"date": "2019-04-09", "close": 31.51, "volume": 65823.0}, {"date": "2019-04-10", "close": 31.97, "volume": 31786.0}, {"date": "2019-04-11", "close": 32.23, "volume": 23821.0}, {"date": "2019-04-12", "close": 31.97, "volume": 89815.0}, {"date": "2019-04-15", "close": 30.66, "volume": 106564.0}, {"date": "2019-04-16", "close": 30.76, "volume": 155478.0}, {"date": "2019-04-17", "close": 30.5, "volume": 75220.0}, {"date": "2019-04-18", "close": 31.34, "volume": 66795.0}, {"date": "2019-04-22", "close": 32.32, "volume": 110783.0}, {"date": "2019-04-23", "close": 33.75, "volume": 117095.0}, {"date": "2019-04-24", "close": 33.06, "volume": 44468.0}, {"date": "2019-04-25", "close": 32.79, "volume": 62549.0}, {"date": "2019-04-26", "close": 33.0, "volume": 164711.0}, {"date": "2019-04-29", "close": 32.81, "volume": 116675.0}, {"date": "2019-04-30", "close": 32.75, "volume": 104520.0}, {"date": "2019-05-01", "close": 32.38, "volume": 57445.0}, {"date": "2019-05-02", "close": 31.75, "volume": 56655.0}, {"date": "2019-05-03", "close": 31.37, "volume": 81963.0}, {"date": "2019-05-06", "close": 31.57, "volume": 127009.0}, {"date": "2019-05-07", "close": 32.18, "volume": 89904.0}, {"date": "2019-05-08", "close": 32.22, "volume": 162942.0}, {"date": "2019-05-09", "close": 33.1, "volume": 90354.0}, {"date": "2019-05-10", "close": 35.94, "volume": 102790.0}, {"date": "2019-05-13", "close": 35.72, "volume": 69207.0}, {"date": "2019-05-14", "close": 36.26, "volume": 215676.0}, {"date": "2019-05-15", "close": 35.0, "volume": 68802.0}, {"date": "2019-05-16", "close": 33.71, "volume": 61913.0}, {"date": "2019-05-17", "close": 33.34, "volume": 53020.0}, {"date": "2019-05-20", "close": 32.18, "volume": 50358.0}, {"date": "2019-05-21", "close": 32.47, "volume": 50880.0}, {"date": "2019-05-22", "close": 32.3, "volume": 87962.0}, {"date": "2019-05-23", "close": 32.0, "volume": 44075.0}, {"date": "2019-05-24", "close": 32.44, "volume": 130226.0}, {"date": "2019-05-28", "close": 32.23, "volume": 144600.0}, {"date": "2019-05-29", "close": 31.57, "volume": 72796.0}, {"date": "2019-05-30", "close": 32.0, "volume": 72652.0}, {"date": "2019-05-31", "close": 31.42, "volume": 56048.0}, {"date": "2019-06-03", "close": 31.76, "volume": 50260.0}, {"date": "2019-06-04", "close": 31.17, "volume": 81213.0}, {"date": "2019-06-05", "close": 31.73, "volume": 132307.0}, {"date": "2019-06-06", "close": 31.44, "volume": 145306.0}, {"date": "2019-06-07", "close": 31.52, "volume": 136436.0}, {"date": "2019-06-10", "close": 32.0, "volume": 84588.0}, {"date": "2019-06-11", "close": 31.68, "volume": 125609.0}, {"date": "2019-06-12", "close": 32.08, "volume": 181241.0}, {"date": "2019-06-13", "close": 30.63, "volume": 59674.0}, {"date": "2019-06-14", "close": 27.2, "volume": 361887.0}, {"date": "2019-06-17", "close": 28.7, "volume": 144586.0}, {"date": "2019-06-18", "close": 28.49, "volume": 73933.0}, {"date": "2019-06-19", "close": 28.87, "volume": 52775.0}, {"date": "2019-06-20", "close": 28.92, "volume": 88235.0}, {"date": "2019-06-21", "close": 29.15, "volume": 53195.0}, {"date": "2019-06-24", "close": 41.2, "volume": 1437980.0}, {"date": "2019-06-25", "close": 40.31, "volume": 1917684.0}, {"date": "2019-06-26", "close": 39.4, "volume": 610955.0}, {"date": "2019-06-27", "close": 38.01, "volume": 527009.0}, {"date": "2019-06-28", "close": 40.27, "volume": 1283170.0}, {"date": "2019-07-01", "close": 44.41, "volume": 417656.0}, {"date": "2019-07-02", "close": 44.15, "volume": 235873.0}, {"date": "2019-07-03", "close": 45.18, "volume": 150311.0}, {"date": "2019-07-05", "close": 44.7, "volume": 406937.0}, {"date": "2019-07-08", "close": 42.28, "volume": 171766.0}, {"date": "2019-07-09", "close": 42.66, "volume": 152539.0}, {"date": "2019-07-10", "close": 44.32, "volume": 168701.0}, {"date": "2019-07-11", "close": 45.23, "volume": 187194.0}, {"date": "2019-07-12", "close": 47.0, "volume": 147364.0}, {"date": "2019-07-15", "close": 47.65, "volume": 219043.0}, {"date": "2019-07-16", "close": 47.67, "volume": 202733.0}, {"date": "2019-07-17", "close": 48.61, "volume": 118296.0}, {"date": "2019-07-18", "close": 48.35, "volume": 197104.0}, {"date": "2019-07-19", "close": 49.41, "volume": 210298.0}, {"date": "2019-07-22", "close": 51.3, "volume": 147783.0}, {"date": "2019-07-23", "close": 48.88, "volume": 284424.0}, {"date": "2019-07-24", "close": 48.24, "volume": 272518.0}, {"date": "2019-07-25", "close": 48.2, "volume": 223338.0}, {"date": "2019-07-26", "close": 46.47, "volume": 144081.0}, {"date": "2019-07-29", "close": 49.84, "volume": 189549.0}, {"date": "2019-07-30", "close": 47.59, "volume": 133412.0}, {"date": "2019-07-31", "close": 48.01, "volume": 116602.0}, {"date": "2019-08-01", "close": 47.79, "volume": 111712.0}, {"date": "2019-08-02", "close": 45.81, "volume": 126298.0}, {"date": "2019-08-05", "close": 42.76, "volume": 149260.0}, {"date": "2019-08-06", "close": 44.0, "volume": 132810.0}, {"date": "2019-08-07", "close": 42.48, "volume": 205216.0}, {"date": "2019-08-08", "close": 43.57, "volume": 115106.0}, {"date": "2019-08-09", "close": 44.3, "volume": 162341.0}, {"date": "2019-08-12", "close": 43.6, "volume": 66879.0}, {"date": "2019-08-13", "close": 42.49, "volume": 143169.0}, {"date": "2019-08-14", "close": 41.8, "volume": 115636.0}, {"date": "2019-08-15", "close": 41.18, "volume": 105988.0}, {"date": "2019-08-16", "close": 42.66, "volume": 103088.0}, {"date": "2019-08-19", "close": 44.66, "volume": 91399.0}, {"date": "2019-08-20", "close": 44.01, "volume": 86508.0}, {"date": "2019-08-21", "close": 43.28, "volume": 107239.0}, {"date": "2019-08-22", "close": 41.12, "volume": 58612.0}, {"date": "2019-08-23", "close": 40.53, "volume": 76073.0}, {"date": "2019-08-26", "close": 41.84, "volume": 104024.0}, {"date": "2019-08-27", "close": 43.69, "volume": 105852.0}, {"date": "2019-08-28", "close": 46.21, "volume": 124385.0}, {"date": "2019-08-29", "close": 46.58, "volume": 137740.0}, {"date": "2019-08-30", "close": 45.0, "volume": 169804.0}, {"date": "2019-09-03", "close": 41.48, "volume": 127821.0}, {"date": "2019-09-04", "close": 42.98, "volume": 237163.0}, {"date": "2019-09-05", "close": 45.27, "volume": 184319.0}, {"date": "2019-09-06", "close": 42.72, "volume": 169292.0}, {"date": "2019-09-09", "close": 41.32, "volume": 169690.0}, {"date": "2019-09-10", "close": 45.96, "volume": 233931.0}, {"date": "2019-09-11", "close": 47.77, "volume": 191329.0}, {"date": "2019-09-12", "close": 44.45, "volume": 182272.0}, {"date": "2019-09-13", "close": 45.02, "volume": 147028.0}, {"date": "2019-09-16", "close": 44.15, "volume": 130577.0}, {"date": "2019-09-17", "close": 44.98, "volume": 120388.0}, {"date": "2019-09-18", "close": 46.96, "volume": 146278.0}, {"date": "2019-09-19", "close": 48.51, "volume": 105106.0}, {"date": "2019-09-20", "close": 48.98, "volume": 925846.0}, {"date": "2019-09-23", "close": 46.76, "volume": 150353.0}, {"date": "2019-09-24", "close": 41.6, "volume": 278971.0}, {"date": "2019-09-25", "close": 41.49, "volume": 188825.0}, {"date": "2019-09-26", "close": 40.98, "volume": 228340.0}, {"date": "2019-09-27", "close": 35.4, "volume": 296645.0}, {"date": "2019-09-30", "close": 34.725, "volume": 247019.0}, {"date": "2019-10-01", "close": 33.17, "volume": 206508.0}, {"date": "2019-10-02", "close": 34.85, "volume": 135545.0}, {"date": "2019-10-03", "close": 36.64, "volume": 163126.0}, {"date": "2019-10-04", "close": 37.56, "volume": 149568.0}, {"date": "2019-10-07", "close": 38.42, "volume": 160715.0}, {"date": "2019-10-08", "close": 37.27, "volume": 139288.0}, {"date": "2019-10-09", "close": 35.98, "volume": 137582.0}, {"date": "2019-10-10", "close": 36.19, "volume": 130332.0}, {"date": "2019-10-11", "close": 37.41, "volume": 141249.0}, {"date": "2019-10-14", "close": 35.92, "volume": 72650.0}, {"date": "2019-10-15", "close": 38.65, "volume": 131801.0}, {"date": "2019-10-16", "close": 39.93, "volume": 296475.0}, {"date": "2019-10-17", "close": 37.75, "volume": 154455.0}, {"date": "2019-10-18", "close": 36.07, "volume": 108014.0}, {"date": "2019-10-21", "close": 36.83, "volume": 67525.0}, {"date": "2019-10-22", "close": 36.91, "volume": 182432.0}, {"date": "2019-10-23", "close": 39.15, "volume": 170743.0}, {"date": "2019-10-24", "close": 38.23, "volume": 203500.0}, {"date": "2019-10-25", "close": 38.14, "volume": 130240.0}, {"date": "2019-10-28", "close": 41.24, "volume": 76125.0}, {"date": "2019-10-29", "close": 40.88, "volume": 173413.0}, {"date": "2019-10-30", "close": 39.44, "volume": 106041.0}, {"date": "2019-10-31", "close": 41.07, "volume": 133710.0}, {"date": "2019-11-01", "close": 42.34, "volume": 132739.0}, {"date": "2019-11-04", "close": 43.68, "volume": 200326.0}, {"date": "2019-11-05", "close": 43.03, "volume": 139209.0}, {"date": "2019-11-06", "close": 43.25, "volume": 108906.0}, {"date": "2019-11-07", "close": 41.89, "volume": 96311.0}, {"date": "2019-11-08", "close": 42.56, "volume": 112511.0}, {"date": "2019-11-11", "close": 46.41, "volume": 189666.0}, {"date": "2019-11-12", "close": 46.93, "volume": 148915.0}, {"date": "2019-11-13", "close": 51.34, "volume": 326477.0}, {"date": "2019-11-14", "close": 51.07, "volume": 124175.0}, {"date": "2019-11-15", "close": 51.56, "volume": 137518.0}, {"date": "2019-11-18", "close": 53.01, "volume": 159182.0}, {"date": "2019-11-19", "close": 53.92, "volume": 143367.0}, {"date": "2019-11-20", "close": 51.93, "volume": 233320.0}, {"date": "2019-11-21", "close": 51.21, "volume": 134619.0}, {"date": "2019-11-22", "close": 54.43, "volume": 178494.0}, {"date": "2019-11-25", "close": 56.96, "volume": 229640.0}, {"date": "2019-11-26", "close": 54.77, "volume": 194768.0}, {"date": "2019-11-27", "close": 57.99, "volume": 148712.0}, {"date": "2019-11-29", "close": 56.51, "volume": 92343.0}, {"date": "2019-12-02", "close": 61.54, "volume": 282003.0}, {"date": "2019-12-03", "close": 59.6, "volume": 163443.0}, {"date": "2019-12-04", "close": 60.75, "volume": 278847.0}, {"date": "2019-12-05", "close": 59.92, "volume": 110601.0}, {"date": "2019-12-06", "close": 62.64, "volume": 81553.0}, {"date": "2019-12-09", "close": 62.68, "volume": 218038.0}, {"date": "2019-12-10", "close": 63.09, "volume": 203284.0}, {"date": "2019-12-11", "close": 61.95, "volume": 124545.0}, {"date": "2019-12-12", "close": 64.23, "volume": 135776.0}, {"date": "2019-12-13", "close": 65.23, "volume": 114634.0}, {"date": "2019-12-16", "close": 63.12, "volume": 142501.0}, {"date": "2019-12-17", "close": 60.72, "volume": 170670.0}, {"date": "2019-12-18", "close": 62.85, "volume": 161553.0}, {"date": "2019-12-19", "close": 56.08, "volume": 250150.0}, {"date": "2019-12-20", "close": 57.27, "volume": 210302.0}, {"date": "2019-12-23", "close": 58.55, "volume": 92336.0}, {"date": "2019-12-24", "close": 61.64, "volume": 80911.0}, {"date": "2019-12-26", "close": 62.21, "volume": 70487.0}, {"date": "2019-12-27", "close": 60.15, "volume": 197169.0}, {"date": "2019-12-30", "close": 57.63, "volume": 204858.0}, {"date": "2019-12-31", "close": 55.38, "volume": 253175.0}, {"date": "2020-01-02", "close": 56.99, "volume": 244698.0}, {"date": "2020-01-03", "close": 59.65, "volume": 151815.0}, {"date": "2020-01-06", "close": 58.18, "volume": 130338.0}, {"date": "2020-01-07", "close": 54.88, "volume": 223680.0}, {"date": "2020-01-08", "close": 51.63, "volume": 196402.0}, {"date": "2020-01-09", "close": 51.63, "volume": 89934.0}, {"date": "2020-01-10", "close": 50.17, "volume": 153630.0}, {"date": "2020-01-13", "close": 47.23, "volume": 243321.0}, {"date": "2020-01-14", "close": 47.06, "volume": 261148.0}, {"date": "2020-01-15", "close": 48.84, "volume": 122920.0}, {"date": "2020-01-16", "close": 52.26, "volume": 119447.0}, {"date": "2020-01-17", "close": 51.83, "volume": 162803.0}, {"date": "2020-01-21", "close": 54.41, "volume": 146655.0}, {"date": "2020-01-22", "close": 56.81, "volume": 335286.0}, {"date": "2020-01-23", "close": 56.03, "volume": 562729.0}, {"date": "2020-01-24", "close": 56.02, "volume": 134058.0}, {"date": "2020-01-27", "close": 57.76, "volume": 109929.0}, {"date": "2020-01-28", "close": 58.15, "volume": 119004.0}, {"date": "2020-01-29", "close": 55.56, "volume": 122012.0}, {"date": "2020-01-30", "close": 52.81, "volume": 100959.0}, {"date": "2020-01-31", "close": 52.26, "volume": 106352.0}, {"date": "2020-02-03", "close": 54.64, "volume": 107154.0}, {"date": "2020-02-04", "close": 58.5, "volume": 116103.0}, {"date": "2020-02-05", "close": 58.92, "volume": 81019.0}, {"date": "2020-02-06", "close": 58.9, "volume": 108589.0}, {"date": "2020-02-07", "close": 58.59, "volume": 43306.0}, {"date": "2020-02-10", "close": 59.51, "volume": 152707.0}, {"date": "2020-02-11", "close": 63.43, "volume": 190439.0}, {"date": "2020-02-12", "close": 65.64, "volume": 101504.0}, {"date": "2020-02-13", "close": 64.51, "volume": 106417.0}, {"date": "2020-02-14", "close": 64.35, "volume": 144307.0}, {"date": "2020-02-18", "close": 62.21, "volume": 73343.0}, {"date": "2020-02-19", "close": 62.7, "volume": 103037.0}, {"date": "2020-02-20", "close": 60.65, "volume": 84514.0}, {"date": "2020-02-21", "close": 59.28, "volume": 84326.0}, {"date": "2020-02-24", "close": 58.03, "volume": 80235.0}, {"date": "2020-02-25", "close": 53.4, "volume": 147332.0}, {"date": "2020-02-26", "close": 55.0, "volume": 64964.0}, {"date": "2020-02-27", "close": 52.5, "volume": 201987.0}, {"date": "2020-02-28", "close": 53.45, "volume": 140476.0}, {"date": "2020-03-02", "close": 58.35, "volume": 130116.0}, {"date": "2020-03-03", "close": 55.91, "volume": 117491.0}, {"date": "2020-03-04", "close": 57.15, "volume": 162975.0}, {"date": "2020-03-05", "close": 59.5, "volume": 232979.0}, {"date": "2020-03-06", "close": 53.49, "volume": 181259.0}, {"date": "2020-03-09", "close": 50.26, "volume": 151623.0}, {"date": "2020-03-10", "close": 53.99, "volume": 115434.0}, {"date": "2020-03-11", "close": 49.92, "volume": 161780.0}, {"date": "2020-03-12", "close": 38.5, "volume": 241601.0}, {"date": "2020-03-13", "close": 44.21, "volume": 504931.0}, {"date": "2020-03-16", "close": 38.27, "volume": 234608.0}, {"date": "2020-03-17", "close": 41.06, "volume": 185355.0}, {"date": "2020-03-18", "close": 35.02, "volume": 138415.0}, {"date": "2020-03-19", "close": 39.25, "volume": 239658.0}, {"date": "2020-03-20", "close": 38.83, "volume": 147603.0}, {"date": "2020-03-23", "close": 36.02, "volume": 118788.0}, {"date": "2020-03-24", "close": 38.88, "volume": 134651.0}, {"date": "2020-03-25", "close": 37.7, "volume": 115438.0}, {"date": "2020-03-26", "close": 40.5, "volume": 155214.0}, {"date": "2020-03-27", "close": 38.5, "volume": 89878.0}, {"date": "2020-03-30", "close": 39.9, "volume": 124944.0}, {"date": "2020-03-31", "close": 43.24, "volume": 378094.0}, {"date": "2020-04-01", "close": 38.53, "volume": 204277.0}, {"date": "2020-04-02", "close": 39.58, "volume": 211880.0}, {"date": "2020-04-03", "close": 37.03, "volume": 70323.0}, {"date": "2020-04-06", "close": 39.02, "volume": 115358.0}, {"date": "2020-04-07", "close": 40.43, "volume": 170863.0}, {"date": "2020-04-08", "close": 42.02, "volume": 165793.0}, {"date": "2020-04-09", "close": 44.22, "volume": 213046.0}, {"date": "2020-04-13", "close": 43.1, "volume": 68089.0}, {"date": "2020-04-14", "close": 46.24, "volume": 200059.0}, {"date": "2020-04-15", "close": 45.15, "volume": 202491.0}, {"date": "2020-04-16", "close": 44.82, "volume": 110783.0}, {"date": "2020-04-17", "close": 45.71, "volume": 245996.0}, {"date": "2020-04-20", "close": 45.28, "volume": 188210.0}, {"date": "2020-04-21", "close": 47.13, "volume": 276502.0}, {"date": "2020-04-22", "close": 49.7, "volume": 222399.0}, {"date": "2020-04-23", "close": 49.59, "volume": 91469.0}, {"date": "2020-04-24", "close": 48.87, "volume": 144504.0}, {"date": "2020-04-27", "close": 50.2, "volume": 76646.0}, {"date": "2020-04-28", "close": 49.71, "volume": 96559.0}, {"date": "2020-04-29", "close": 49.86, "volume": 96046.0}, {"date": "2020-04-30", "close": 47.19, "volume": 162794.0}, {"date": "2020-05-01", "close": 46.31, "volume": 122584.0}, {"date": "2020-05-04", "close": 49.8, "volume": 150079.0}, {"date": "2020-05-05", "close": 52.64, "volume": 194909.0}, {"date": "2020-05-06", "close": 54.41, "volume": 216099.0}, {"date": "2020-05-07", "close": 56.04, "volume": 83216.0}, {"date": "2020-05-08", "close": 58.02, "volume": 114492.0}, {"date": "2020-05-11", "close": 60.0, "volume": 188396.0}, {"date": "2020-05-12", "close": 59.04, "volume": 174018.0}, {"date": "2020-05-13", "close": 56.63, "volume": 134759.0}, {"date": "2020-05-14", "close": 59.11, "volume": 175863.0}, {"date": "2020-05-15", "close": 59.2, "volume": 133145.0}, {"date": "2020-05-18", "close": 56.55, "volume": 151366.0}, {"date": "2020-05-19", "close": 53.19, "volume": 1344457.0}, {"date": "2020-05-20", "close": 55.0, "volume": 437269.0}, {"date": "2020-05-21", "close": 54.0, "volume": 198513.0}, {"date": "2020-05-22", "close": 53.0, "volume": 218515.0}, {"date": "2020-05-26", "close": 51.67, "volume": 194018.0}, {"date": "2020-05-27", "close": 48.99, "volume": 273175.0}, {"date": "2020-05-28", "close": 50.37, "volume": 242510.0}, {"date": "2020-05-29", "close": 51.41, "volume": 223631.0}, {"date": "2020-06-01", "close": 49.39, "volume": 123946.0}, {"date": "2020-06-02", "close": 48.63, "volume": 106591.0}, {"date": "2020-06-03", "close": 48.05, "volume": 113526.0}, {"date": "2020-06-04", "close": 48.5, "volume": 167165.0}, {"date": "2020-06-05", "close": 47.32, "volume": 177477.0}, {"date": "2020-06-08", "close": 46.96, "volume": 103202.0}, {"date": "2020-06-09", "close": 45.47, "volume": 143364.0}, {"date": "2020-06-10", "close": 47.78, "volume": 118429.0}, {"date": "2020-06-11", "close": 43.37, "volume": 150266.0}, {"date": "2020-06-12", "close": 44.97, "volume": 124800.0}, {"date": "2020-06-15", "close": 45.47, "volume": 340587.0}, {"date": "2020-06-16", "close": 50.49, "volume": 236785.0}, {"date": "2020-06-17", "close": 45.7, "volume": 167312.0}, {"date": "2020-06-18", "close": 45.31, "volume": 69288.0}, {"date": "2020-06-19", "close": 44.22, "volume": 495472.0}, {"date": "2020-06-22", "close": 44.68, "volume": 185647.0}, {"date": "2020-06-23", "close": 45.08, "volume": 295934.0}, {"date": "2020-06-24", "close": 42.88, "volume": 106517.0}, {"date": "2020-06-25", "close": 42.56, "volume": 123332.0}, {"date": "2020-06-26", "close": 42.6, "volume": 649182.0}, {"date": "2020-06-29", "close": 41.3, "volume": 233642.0}, {"date": "2020-06-30", "close": 41.42, "volume": 135517.0}, {"date": "2020-07-01", "close": 45.48, "volume": 212435.0}, {"date": "2020-07-02", "close": 44.75, "volume": 113254.0}, {"date": "2020-07-06", "close": 43.0, "volume": 157693.0}, {"date": "2020-07-07", "close": 41.64, "volume": 174872.0}, {"date": "2020-07-08", "close": 43.11, "volume": 85226.0}, {"date": "2020-07-09", "close": 42.43, "volume": 116297.0}, {"date": "2020-07-10", "close": 40.94, "volume": 162270.0}, {"date": "2020-07-13", "close": 37.76, "volume": 169163.0}, {"date": "2020-07-14", "close": 40.11, "volume": 134720.0}, {"date": "2020-07-15", "close": 42.14, "volume": 131275.0}, {"date": "2020-07-16", "close": 40.95, "volume": 66488.0}, {"date": "2020-07-17", "close": 41.23, "volume": 111204.0}, {"date": "2020-07-20", "close": 42.83, "volume": 107439.0}, {"date": "2020-07-21", "close": 40.68, "volume": 115760.0}, {"date": "2020-07-22", "close": 41.77, "volume": 96653.0}, {"date": "2020-07-23", "close": 41.22, "volume": 72977.0}, {"date": "2020-07-24", "close": 41.98, "volume": 85615.0}, {"date": "2020-07-27", "close": 44.29, "volume": 112382.0}, {"date": "2020-07-28", "close": 42.82, "volume": 73409.0}, {"date": "2020-07-29", "close": 41.38, "volume": 111539.0}, {"date": "2020-07-30", "close": 42.71, "volume": 80051.0}, {"date": "2020-07-31", "close": 41.29, "volume": 128918.0}, {"date": "2020-08-03", "close": 40.89, "volume": 412434.0}, {"date": "2020-08-04", "close": 41.96, "volume": 170778.0}, {"date": "2020-08-05", "close": 40.48, "volume": 194718.0}, {"date": "2020-08-06", "close": 39.92, "volume": 82133.0}, {"date": "2020-08-07", "close": 39.91, "volume": 80782.0}, {"date": "2020-08-10", "close": 41.18, "volume": 165472.0}, {"date": "2020-08-11", "close": 40.12, "volume": 149701.0}, {"date": "2020-08-12", "close": 41.21, "volume": 135370.0}, {"date": "2020-08-13", "close": 42.25, "volume": 43958.0}, {"date": "2020-08-14", "close": 42.6, "volume": 141031.0}, {"date": "2020-08-17", "close": 44.81, "volume": 109433.0}, {"date": "2020-08-18", "close": 44.85, "volume": 195931.0}, {"date": "2020-08-19", "close": 47.73, "volume": 230813.0}, {"date": "2020-08-20", "close": 47.5, "volume": 146774.0}, {"date": "2020-08-21", "close": 47.05, "volume": 140009.0}, {"date": "2020-08-24", "close": 46.2, "volume": 143270.0}, {"date": "2020-08-25", "close": 47.7, "volume": 106316.0}, {"date": "2020-08-26", "close": 47.4, "volume": 77164.0}, {"date": "2020-08-27", "close": 45.7, "volume": 99200.0}, {"date": "2020-08-28", "close": 46.89, "volume": 148132.0}, {"date": "2020-08-31", "close": 47.81, "volume": 113585.0}, {"date": "2020-09-01", "close": 48.16, "volume": 121471.0}, {"date": "2020-09-02", "close": 47.88, "volume": 80924.0}, {"date": "2020-09-03", "close": 44.44, "volume": 136723.0}, {"date": "2020-09-04", "close": 42.39, "volume": 116526.0}, {"date": "2020-09-08", "close": 43.5, "volume": 94602.0}, {"date": "2020-09-09", "close": 44.56, "volume": 78304.0}, {"date": "2020-09-10", "close": 44.14, "volume": 72447.0}, {"date": "2020-09-11", "close": 43.58, "volume": 78823.0}, {"date": "2020-09-14", "close": 47.02, "volume": 132106.0}, {"date": "2020-09-15", "close": 46.21, "volume": 90500.0}, {"date": "2020-09-16", "close": 46.2, "volume": 103750.0}, {"date": "2020-09-17", "close": 46.25, "volume": 98801.0}, {"date": "2020-09-18", "close": 48.49, "volume": 597096.0}, {"date": "2020-09-21", "close": 44.27, "volume": 141165.0}, {"date": "2020-09-22", "close": 43.29, "volume": 111034.0}, {"date": "2020-09-23", "close": 41.27, "volume": 85022.0}, {"date": "2020-09-24", "close": 41.78, "volume": 116260.0}, {"date": "2020-09-25", "close": 41.39, "volume": 94695.0}, {"date": "2020-09-28", "close": 40.8, "volume": 219004.0}, {"date": "2020-09-29", "close": 42.18, "volume": 105829.0}, {"date": "2020-09-30", "close": 43.05, "volume": 73682.0}, {"date": "2020-10-01", "close": 43.75, "volume": 101484.0}, {"date": "2020-10-02", "close": 43.16, "volume": 132266.0}, {"date": "2020-10-05", "close": 46.28, "volume": 135341.0}, {"date": "2020-10-06", "close": 46.56, "volume": 80917.0}, {"date": "2020-10-07", "close": 47.99, "volume": 101655.0}, {"date": "2020-10-08", "close": 48.13, "volume": 67490.0}, {"date": "2020-10-09", "close": 50.7, "volume": 86757.0}, {"date": "2020-10-12", "close": 51.85, "volume": 77290.0}, {"date": "2020-10-13", "close": 50.97, "volume": 65720.0}, {"date": "2020-10-14", "close": 50.06, "volume": 56994.0}, {"date": "2020-10-15", "close": 51.08, "volume": 53264.0}, {"date": "2020-10-16", "close": 51.62, "volume": 59506.0}, {"date": "2020-10-19", "close": 48.85, "volume": 263029.0}, {"date": "2020-10-20", "close": 46.63, "volume": 164047.0}, {"date": "2020-10-21", "close": 45.35, "volume": 109390.0}, {"date": "2020-10-22", "close": 47.3, "volume": 131914.0}, {"date": "2020-10-23", "close": 48.15, "volume": 87763.0}, {"date": "2020-10-26", "close": 45.91, "volume": 173798.0}, {"date": "2020-10-27", "close": 48.68, "volume": 84643.0}, {"date": "2020-10-28", "close": 45.84, "volume": 110900.0}, {"date": "2020-10-29", "close": 45.32, "volume": 132575.0}, {"date": "2020-10-30", "close": 42.99, "volume": 94383.0}, {"date": "2020-11-02", "close": 43.04, "volume": 103596.0}, {"date": "2020-11-03", "close": 42.75, "volume": 99012.0}, {"date": "2020-11-04", "close": 45.91, "volume": 219802.0}, {"date": "2020-11-05", "close": 43.43, "volume": 218535.0}, {"date": "2020-11-06", "close": 40.64, "volume": 212381.0}, {"date": "2020-11-09", "close": 41.9, "volume": 231092.0}, {"date": "2020-11-10", "close": 41.68, "volume": 259512.0}, {"date": "2020-11-11", "close": 41.95, "volume": 160030.0}, {"date": "2020-11-12", "close": 41.5, "volume": 191040.0}, {"date": "2020-11-13", "close": 41.88, "volume": 232429.0}, {"date": "2020-11-16", "close": 41.21, "volume": 210992.0}, {"date": "2020-11-17", "close": 41.92, "volume": 93262.0}, {"date": "2020-11-18", "close": 41.49, "volume": 107357.0}, {"date": "2020-11-19", "close": 42.42, "volume": 284524.0}, {"date": "2020-11-20", "close": 42.22, "volume": 84300.0}, {"date": "2020-11-23", "close": 44.22, "volume": 183066.0}, {"date": "2020-11-24", "close": 46.98, "volume": 183268.0}, {"date": "2020-11-25", "close": 46.26, "volume": 75701.0}, {"date": "2020-11-27", "close": 48.86, "volume": 69142.0}, {"date": "2020-11-30", "close": 54.94, "volume": 505280.0}, {"date": "2020-12-01", "close": 52.05, "volume": 175349.0}, {"date": "2020-12-02", "close": 53.64, "volume": 93868.0}, {"date": "2020-12-03", "close": 53.65, "volume": 59588.0}, {"date": "2020-12-04", "close": 56.54, "volume": 72702.0}, {"date": "2020-12-07", "close": 56.47, "volume": 146480.0}, {"date": "2020-12-08", "close": 55.43, "volume": 149617.0}, {"date": "2020-12-09", "close": 54.88, "volume": 109874.0}, {"date": "2020-12-10", "close": 56.73, "volume": 107920.0}, {"date": "2020-12-11", "close": 58.38, "volume": 241644.0}, {"date": "2020-12-14", "close": 58.4, "volume": 455858.0}, {"date": "2020-12-15", "close": 60.09, "volume": 81525.0}, {"date": "2020-12-16", "close": 59.54, "volume": 110498.0}, {"date": "2020-12-17", "close": 61.38, "volume": 177711.0}, {"date": "2020-12-18", "close": 58.6, "volume": 480387.0}, {"date": "2020-12-21", "close": 59.1, "volume": 139727.0}, {"date": "2020-12-22", "close": 60.74, "volume": 208125.0}, {"date": "2020-12-23", "close": 60.6, "volume": 74258.0}, {"date": "2020-12-24", "close": 60.55, "volume": 35438.0}, {"date": "2020-12-28", "close": 59.39, "volume": 99869.0}, {"date": "2020-12-29", "close": 57.27, "volume": 71583.0}, {"date": "2020-12-30", "close": 60.41, "volume": 61917.0}, {"date": "2020-12-31", "close": 60.0, "volume": 60055.0}, {"date": "2021-01-04", "close": 59.42, "volume": 79501.0}, {"date": "2021-01-05", "close": 62.11, "volume": 105478.0}, {"date": "2021-01-06", "close": 63.28, "volume": 310673.0}, {"date": "2021-01-07", "close": 65.25, "volume": 120321.0}, {"date": "2021-01-08", "close": 66.33, "volume": 179333.0}, {"date": "2021-01-11", "close": 66.29, "volume": 62951.0}, {"date": "2021-01-12", "close": 66.49, "volume": 80489.0}, {"date": "2021-01-13", "close": 65.05, "volume": 51478.0}, {"date": "2021-01-14", "close": 66.34, "volume": 67653.0}, {"date": "2021-01-15", "close": 67.85, "volume": 356252.0}, {"date": "2021-01-19", "close": 69.11, "volume": 91816.0}, {"date": "2021-01-20", "close": 69.57, "volume": 83727.0}, {"date": "2021-01-21", "close": 69.62, "volume": 69524.0}, {"date": "2021-01-22", "close": 71.18, "volume": 106599.0}, {"date": "2021-01-25", "close": 73.0, "volume": 82711.0}, {"date": "2021-01-26", "close": 71.17, "volume": 80408.0}, {"date": "2021-01-27", "close": 67.44, "volume": 154785.0}, {"date": "2021-01-28", "close": 70.67, "volume": 96698.0}, {"date": "2021-01-29", "close": 69.7, "volume": 119447.0}, {"date": "2021-02-01", "close": 68.93, "volume": 282825.0}, {"date": "2021-02-02", "close": 70.93, "volume": 102381.0}, {"date": "2021-02-03", "close": 68.32, "volume": 756888.0}, {"date": "2021-02-04", "close": 68.03, "volume": 179212.0}, {"date": "2021-02-05", "close": 68.96, "volume": 139388.0}, {"date": "2021-02-08", "close": 70.0, "volume": 340776.0}, {"date": "2021-02-09", "close": 72.72, "volume": 136249.0}, {"date": "2021-02-10", "close": 70.11, "volume": 174342.0}, {"date": "2021-02-11", "close": 68.69, "volume": 70409.0}, {"date": "2021-02-12", "close": 70.09, "volume": 340673.0}, {"date": "2021-02-16", "close": 72.79, "volume": 242376.0}, {"date": "2021-02-17", "close": 75.29, "volume": 236094.0}, {"date": "2021-02-18", "close": 74.58, "volume": 170555.0}, {"date": "2021-02-19", "close": 76.98, "volume": 132542.0}, {"date": "2021-02-22", "close": 76.93, "volume": 101647.0}, {"date": "2021-02-23", "close": 76.56, "volume": 240838.0}, {"date": "2021-02-24", "close": 81.11, "volume": 181045.0}, {"date": "2021-02-25", "close": 78.88, "volume": 184861.0}, {"date": "2021-02-26", "close": 78.89, "volume": 125070.0}, {"date": "2021-03-01", "close": 85.46, "volume": 222718.0}, {"date": "2021-03-02", "close": 84.27, "volume": 137756.0}, {"date": "2021-03-03", "close": 83.23, "volume": 124853.0}, {"date": "2021-03-04", "close": 71.65, "volume": 269232.0}, {"date": "2021-03-05", "close": 72.74, "volume": 219142.0}, {"date": "2021-03-08", "close": 70.1, "volume": 112882.0}, {"date": "2021-03-09", "close": 74.78, "volume": 188948.0}, {"date": "2021-03-10", "close": 79.33, "volume": 209356.0}, {"date": "2021-03-11", "close": 84.62, "volume": 158019.0}, {"date": "2021-03-12", "close": 82.81, "volume": 99971.0}, {"date": "2021-03-15", "close": 81.53, "volume": 72559.0}, {"date": "2021-03-16", "close": 82.0, "volume": 90716.0}, {"date": "2021-03-17", "close": 81.97, "volume": 95423.0}, {"date": "2021-03-18", "close": 76.5, "volume": 105689.0}, {"date": "2021-03-19", "close": 76.56, "volume": 488875.0}, {"date": "2021-03-22", "close": 77.29, "volume": 73544.0}, {"date": "2021-03-23", "close": 72.85, "volume": 96537.0}, {"date": "2021-03-24", "close": 69.19, "volume": 116819.0}, {"date": "2021-03-25", "close": 71.19, "volume": 188231.0}, {"date": "2021-03-26", "close": 68.94, "volume": 107227.0}, {"date": "2021-03-29", "close": 69.19, "volume": 68255.0}, {"date": "2021-03-30", "close": 72.93, "volume": 81319.0}, {"date": "2021-03-31", "close": 77.04, "volume": 98784.0}, {"date": "2021-04-01", "close": 76.72, "volume": 113941.0}, {"date": "2021-04-05", "close": 78.75, "volume": 83631.0}, {"date": "2021-04-06", "close": 74.18, "volume": 126082.0}, {"date": "2021-04-07", "close": 73.76, "volume": 88261.0}, {"date": "2021-04-08", "close": 73.97, "volume": 78819.0}, {"date": "2021-04-09", "close": 69.29, "volume": 96940.0}, {"date": "2021-04-12", "close": 71.03, "volume": 108879.0}, {"date": "2021-04-13", "close": 71.72, "volume": 77483.0}, {"date": "2021-04-14", "close": 74.77, "volume": 74278.0}, {"date": "2021-04-15", "close": 76.6, "volume": 78602.0}, {"date": "2021-04-16", "close": 77.33, "volume": 142237.0}, {"date": "2021-04-19", "close": 74.72, "volume": 96810.0}, {"date": "2021-04-20", "close": 77.24, "volume": 84376.0}, {"date": "2021-04-21", "close": 78.0, "volume": 71337.0}, {"date": "2021-04-22", "close": 78.69, "volume": 89609.0}, {"date": "2021-04-23", "close": 78.57, "volume": 47301.0}, {"date": "2021-04-26", "close": 81.8, "volume": 59506.0}, {"date": "2021-04-27", "close": 81.61, "volume": 47781.0}, {"date": "2021-04-28", "close": 81.82, "volume": 67152.0}, {"date": "2021-04-29", "close": 80.12, "volume": 79936.0}, {"date": "2021-04-30", "close": 79.44, "volume": 97706.0}, {"date": "2021-05-03", "close": 77.0, "volume": 84257.0}, {"date": "2021-05-04", "close": 73.48, "volume": 117680.0}, {"date": "2021-05-05", "close": 71.86, "volume": 73847.0}, {"date": "2021-05-06", "close": 70.41, "volume": 161715.0}, {"date": "2021-05-07", "close": 70.78, "volume": 81987.0}, {"date": "2021-05-10", "close": 65.89, "volume": 108142.0}, {"date": "2021-05-11", "close": 65.67, "volume": 193003.0}, {"date": "2021-05-12", "close": 62.71, "volume": 92555.0}, {"date": "2021-05-13", "close": 62.54, "volume": 110853.0}, {"date": "2021-05-14", "close": 67.93, "volume": 148971.0}, {"date": "2021-05-17", "close": 66.89, "volume": 45320.0}, {"date": "2021-05-18", "close": 66.45, "volume": 61846.0}, {"date": "2021-05-19", "close": 64.8, "volume": 61324.0}, {"date": "2021-05-20", "close": 67.66, "volume": 91179.0}, {"date": "2021-05-21", "close": 65.6, "volume": 58144.0}, {"date": "2021-05-24", "close": 65.71, "volume": 81263.0}, {"date": "2021-05-25", "close": 65.52, "volume": 64624.0}, {"date": "2021-05-26", "close": 66.46, "volume": 180521.0}, {"date": "2021-05-27", "close": 65.7, "volume": 94638.0}, {"date": "2021-05-28", "close": 65.24, "volume": 55531.0}, {"date": "2021-06-01", "close": 64.75, "volume": 87305.0}, {"date": "2021-06-02", "close": 63.62, "volume": 80100.0}, {"date": "2021-06-03", "close": 62.14, "volume": 51806.0}, {"date": "2021-06-04", "close": 62.21, "volume": 55661.0}, {"date": "2021-06-07", "close": 66.26, "volume": 119184.0}, {"date": "2021-06-08", "close": 65.23, "volume": 87177.0}, {"date": "2021-06-09", "close": 65.4, "volume": 46265.0}, {"date": "2021-06-10", "close": 65.47, "volume": 113679.0}, {"date": "2021-06-11", "close": 65.05, "volume": 63909.0}, {"date": "2021-06-14", "close": 64.75, "volume": 105973.0}, {"date": "2021-06-15", "close": 63.4, "volume": 59508.0}, {"date": "2021-06-16", "close": 62.85, "volume": 79823.0}, {"date": "2021-06-17", "close": 63.49, "volume": 93700.0}, {"date": "2021-06-18", "close": 65.3, "volume": 295537.0}, {"date": "2021-06-21", "close": 65.89, "volume": 115406.0}, {"date": "2021-06-22", "close": 65.5, "volume": 111485.0}, {"date": "2021-06-23", "close": 66.13, "volume": 135066.0}, {"date": "2021-06-24", "close": 67.3, "volume": 217988.0}, {"date": "2021-06-25", "close": 67.67, "volume": 759448.0}, {"date": "2021-06-28", "close": 69.39, "volume": 220543.0}, {"date": "2021-06-29", "close": 69.02, "volume": 187444.0}, {"date": "2021-06-30", "close": 68.0, "volume": 77378.0}, {"date": "2021-07-01", "close": 71.77, "volume": 129512.0}, {"date": "2021-07-02", "close": 70.0, "volume": 142431.0}, {"date": "2021-07-06", "close": 67.67, "volume": 74957.0}, {"date": "2021-07-07", "close": 66.56, "volume": 92832.0}, {"date": "2021-07-08", "close": 68.01, "volume": 86385.0}, {"date": "2021-07-09", "close": 68.88, "volume": 88796.0}, {"date": "2021-07-12", "close": 68.33, "volume": 58985.0}, {"date": "2021-07-13", "close": 65.03, "volume": 72916.0}, {"date": "2021-07-14", "close": 62.32, "volume": 96474.0}, {"date": "2021-07-15", "close": 62.46, "volume": 60220.0}, {"date": "2021-07-16", "close": 63.57, "volume": 104305.0}, {"date": "2021-07-19", "close": 61.09, "volume": 171802.0}, {"date": "2021-07-20", "close": 62.89, "volume": 279270.0}, {"date": "2021-07-21", "close": 63.28, "volume": 258325.0}, {"date": "2021-07-22", "close": 62.27, "volume": 90840.0}, {"date": "2021-07-23", "close": 60.6, "volume": 93077.0}, {"date": "2021-07-26", "close": 57.38, "volume": 127023.0}, {"date": "2021-07-27", "close": 57.0, "volume": 133352.0}, {"date": "2021-07-28", "close": 58.33, "volume": 212273.0}, {"date": "2021-07-29", "close": 59.85, "volume": 129320.0}, {"date": "2021-07-30", "close": 58.44, "volume": 75889.0}, {"date": "2021-08-02", "close": 57.89, "volume": 98095.0}, {"date": "2021-08-03", "close": 58.2, "volume": 153247.0}, {"date": "2021-08-04", "close": 56.66, "volume": 48163.0}, {"date": "2021-08-05", "close": 59.49, "volume": 136195.0}, {"date": "2021-08-06", "close": 59.9, "volume": 76322.0}, {"date": "2021-08-09", "close": 60.47, "volume": 103418.0}, {"date": "2021-08-10", "close": 58.94, "volume": 212812.0}, {"date": "2021-08-11", "close": 57.19, "volume": 98504.0}, {"date": "2021-08-12", "close": 56.26, "volume": 118209.0}, {"date": "2021-08-13", "close": 56.18, "volume": 129270.0}, {"date": "2021-08-16", "close": 53.98, "volume": 84485.0}, {"date": "2021-08-17", "close": 56.43, "volume": 75917.0}, {"date": "2021-08-18", "close": 54.57, "volume": 99660.0}, {"date": "2021-08-19", "close": 52.01, "volume": 132937.0}, {"date": "2021-08-20", "close": 53.3, "volume": 98688.0}, {"date": "2021-08-23", "close": 56.31, "volume": 114881.0}, {"date": "2021-08-24", "close": 56.15, "volume": 70846.0}, {"date": "2021-08-25", "close": 57.02, "volume": 98372.0}, {"date": "2021-08-26", "close": 56.72, "volume": 135802.0}, {"date": "2021-08-27", "close": 58.0, "volume": 171601.0}, {"date": "2021-08-30", "close": 57.36, "volume": 109335.0}, {"date": "2021-08-31", "close": 57.94, "volume": 139727.0}, {"date": "2021-09-01", "close": 61.46, "volume": 114983.0}, {"date": "2021-09-02", "close": 62.22, "volume": 74584.0}, {"date": "2021-09-03", "close": 58.57, "volume": 90094.0}, {"date": "2021-09-07", "close": 59.26, "volume": 82039.0}, {"date": "2021-09-08", "close": 57.99, "volume": 121687.0}, {"date": "2021-09-09", "close": 58.71, "volume": 61893.0}, {"date": "2021-09-10", "close": 58.0, "volume": 58821.0}, {"date": "2021-09-13", "close": 58.0, "volume": 55504.0}, {"date": "2021-09-14", "close": 56.28, "volume": 63410.0}, {"date": "2021-09-15", "close": 56.06, "volume": 80983.0}, {"date": "2021-09-16", "close": 56.49, "volume": 73715.0}, {"date": "2021-09-17", "close": 59.19, "volume": 197896.0}, {"date": "2021-09-20", "close": 55.25, "volume": 107552.0}, {"date": "2021-09-21", "close": 56.22, "volume": 95688.0}, {"date": "2021-09-22", "close": 55.48, "volume": 71697.0}, {"date": "2021-09-23", "close": 57.76, "volume": 81161.0}, {"date": "2021-09-24", "close": 56.29, "volume": 88424.0}, {"date": "2021-09-27", "close": 57.58, "volume": 88985.0}, {"date": "2021-09-28", "close": 55.15, "volume": 123939.0}, {"date": "2021-09-29", "close": 53.76, "volume": 66046.0}, {"date": "2021-09-30", "close": 52.21, "volume": 119370.0}, {"date": "2021-10-01", "close": 53.89, "volume": 217741.0}, {"date": "2021-10-04", "close": 54.03, "volume": 118699.0}, {"date": "2021-10-05", "close": 53.57, "volume": 83618.0}, {"date": "2021-10-06", "close": 53.12, "volume": 196039.0}, {"date": "2021-10-07", "close": 51.98, "volume": 138212.0}, {"date": "2021-10-08", "close": 51.6, "volume": 116671.0}, {"date": "2021-10-11", "close": 50.69, "volume": 94034.0}, {"date": "2021-10-12", "close": 49.68, "volume": 95252.0}, {"date": "2021-10-13", "close": 47.08, "volume": 138196.0}, {"date": "2021-10-14", "close": 47.67, "volume": 198193.0}, {"date": "2021-10-15", "close": 48.72, "volume": 157876.0}, {"date": "2021-10-18", "close": 50.08, "volume": 146545.0}, {"date": "2021-10-19", "close": 50.34, "volume": 76994.0}, {"date": "2021-10-20", "close": 48.92, "volume": 102170.0}, {"date": "2021-10-21", "close": 51.97, "volume": 119216.0}, {"date": "2021-10-22", "close": 54.31, "volume": 325497.0}, {"date": "2021-10-25", "close": 53.95, "volume": 112891.0}, {"date": "2021-10-26", "close": 54.44, "volume": 118487.0}, {"date": "2021-10-27", "close": 53.13, "volume": 88273.0}, {"date": "2021-10-28", "close": 53.77, "volume": 190241.0}, {"date": "2021-10-29", "close": 50.09, "volume": 104691.0}, {"date": "2021-11-01", "close": 51.05, "volume": 159752.0}, {"date": "2021-11-02", "close": 52.42, "volume": 230484.0}, {"date": "2021-11-03", "close": 52.76, "volume": 400569.0}, {"date": "2021-11-04", "close": 51.45, "volume": 158359.0}, {"date": "2021-11-05", "close": 51.31, "volume": 175702.0}, {"date": "2021-11-08", "close": 49.09, "volume": 258594.0}, {"date": "2021-11-09", "close": 47.5, "volume": 312305.0}, {"date": "2021-11-10", "close": 46.86, "volume": 215597.0}, {"date": "2021-11-11", "close": 49.38, "volume": 244029.0}, {"date": "2021-11-12", "close": 47.5, "volume": 146159.0}, {"date": "2021-11-15", "close": 47.45, "volume": 165831.0}, {"date": "2021-11-16", "close": 48.62, "volume": 159336.0}, {"date": "2021-11-17", "close": 49.09, "volume": 186635.0}, {"date": "2021-11-18", "close": 50.11, "volume": 183669.0}, {"date": "2021-11-19", "close": 52.37, "volume": 247651.0}, {"date": "2021-11-22", "close": 42.13, "volume": 568554.0}, {"date": "2021-11-23", "close": 42.8, "volume": 333296.0}, {"date": "2021-11-24", "close": 42.44, "volume": 244326.0}, {"date": "2021-11-26", "close": 39.81, "volume": 251221.0}, {"date": "2021-11-29", "close": 88.24, "volume": 8480436.0}, {"date": "2021-11-30", "close": 80.55, "volume": 1757436.0}, {"date": "2021-12-01", "close": 69.68, "volume": 2637416.0}, {"date": "2021-12-02", "close": 70.8, "volume": 742941.0}, {"date": "2021-12-03", "close": 68.11, "volume": 445903.0}, {"date": "2021-12-06", "close": 67.53, "volume": 498204.0}, {"date": "2021-12-07", "close": 71.03, "volume": 454175.0}, {"date": "2021-12-08", "close": 76.2, "volume": 730568.0}, {"date": "2021-12-09", "close": 72.05, "volume": 323331.0}, {"date": "2021-12-10", "close": 71.55, "volume": 206878.0}, {"date": "2021-12-13", "close": 71.45, "volume": 214603.0}, {"date": "2021-12-14", "close": 70.32, "volume": 215261.0}, {"date": "2021-12-15", "close": 72.45, "volume": 537252.0}, {"date": "2021-12-16", "close": 69.77, "volume": 337689.0}, {"date": "2021-12-17", "close": 71.98, "volume": 666327.0}, {"date": "2021-12-20", "close": 70.0, "volume": 292613.0}, {"date": "2021-12-21", "close": 71.46, "volume": 308857.0}, {"date": "2021-12-22", "close": 71.48, "volume": 296431.0}, {"date": "2021-12-23", "close": 72.33, "volume": 209802.0}, {"date": "2021-12-27", "close": 70.06, "volume": 172138.0}, {"date": "2021-12-28", "close": 69.78, "volume": 191333.0}, {"date": "2021-12-29", "close": 70.74, "volume": 91691.0}, {"date": "2021-12-30", "close": 70.5, "volume": 159647.0}, {"date": "2021-12-31", "close": 69.95, "volume": 124734.0}, {"date": "2022-01-03", "close": 72.11, "volume": 169989.0}, {"date": "2022-01-04", "close": 69.96, "volume": 160179.0}, {"date": "2022-01-05", "close": 65.69, "volume": 220290.0}, {"date": "2022-01-06", "close": 65.92, "volume": 216131.0}, {"date": "2022-01-07", "close": 64.21, "volume": 193178.0}, {"date": "2022-01-10", "close": 64.01, "volume": 208745.0}, {"date": "2022-01-11", "close": 62.85, "volume": 223257.0}, {"date": "2022-01-12", "close": 61.85, "volume": 182658.0}, {"date": "2022-01-13", "close": 60.37, "volume": 149726.0}, {"date": "2022-01-14", "close": 62.28, "volume": 139102.0}, {"date": "2022-01-18", "close": 59.4, "volume": 315327.0}, {"date": "2022-01-19", "close": 58.38, "volume": 219485.0}, {"date": "2022-01-20", "close": 56.11, "volume": 301771.0}, {"date": "2022-01-21", "close": 55.29, "volume": 265995.0}, {"date": "2022-01-24", "close": 57.06, "volume": 321784.0}, {"date": "2022-01-25", "close": 56.4, "volume": 180790.0}, {"date": "2022-01-26", "close": 54.75, "volume": 197190.0}, {"date": "2022-01-27", "close": 51.99, "volume": 263571.0}, {"date": "2022-01-28", "close": 53.76, "volume": 204643.0}, {"date": "2022-01-31", "close": 59.0, "volume": 172026.0}, {"date": "2022-02-01", "close": 59.04, "volume": 163286.0}, {"date": "2022-02-02", "close": 56.0, "volume": 139333.0}, {"date": "2022-02-03", "close": 55.4, "volume": 159695.0}, {"date": "2022-02-04", "close": 56.89, "volume": 106260.0}, {"date": "2022-02-07", "close": 59.21, "volume": 176754.0}, {"date": "2022-02-08", "close": 61.63, "volume": 132648.0}, {"date": "2022-02-09", "close": 66.2, "volume": 188440.0}, {"date": "2022-02-10", "close": 65.16, "volume": 255810.0}, {"date": "2022-02-11", "close": 65.04, "volume": 181416.0}, {"date": "2022-02-14", "close": 63.91, "volume": 239032.0}, {"date": "2022-02-15", "close": 67.34, "volume": 129911.0}, {"date": "2022-02-16", "close": 68.78, "volume": 136851.0}, {"date": "2022-02-17", "close": 65.33, "volume": 191919.0}, {"date": "2022-02-18", "close": 60.86, "volume": 304251.0}, {"date": "2022-02-22", "close": 61.09, "volume": 222313.0}, {"date": "2022-02-23", "close": 57.74, "volume": 214305.0}, {"date": "2022-02-24", "close": 60.78, "volume": 171899.0}, {"date": "2022-02-25", "close": 62.5, "volume": 131808.0}, {"date": "2022-02-28", "close": 63.55, "volume": 134373.0}, {"date": "2022-03-01", "close": 64.15, "volume": 187346.0}, {"date": "2022-03-02", "close": 65.37, "volume": 186802.0}, {"date": "2022-03-03", "close": 59.32, "volume": 232289.0}, {"date": "2022-03-04", "close": 57.35, "volume": 268454.0}, {"date": "2022-03-07", "close": 55.87, "volume": 165688.0}, {"date": "2022-03-08", "close": 56.93, "volume": 180348.0}, {"date": "2022-03-09", "close": 62.22, "volume": 142884.0}, {"date": "2022-03-10", "close": 66.03, "volume": 187785.0}, {"date": "2022-03-11", "close": 64.83, "volume": 337401.0}, {"date": "2022-03-14", "close": 60.68, "volume": 448278.0}, {"date": "2022-03-15", "close": 62.03, "volume": 246690.0}, {"date": "2022-03-16", "close": 69.28, "volume": 240275.0}, {"date": "2022-03-17", "close": 71.04, "volume": 290473.0}, {"date": "2022-03-18", "close": 70.89, "volume": 991059.0}, {"date": "2022-03-21", "close": 66.99, "volume": 157508.0}, {"date": "2022-03-22", "close": 67.58, "volume": 264094.0}, {"date": "2022-03-23", "close": 63.45, "volume": 175498.0}, {"date": "2022-03-24", "close": 65.77, "volume": 109185.0}, {"date": "2022-03-25", "close": 64.35, "volume": 195564.0}, {"date": "2022-03-28", "close": 65.87, "volume": 291021.0}, {"date": "2022-03-29", "close": 68.71, "volume": 318922.0}, {"date": "2022-03-30", "close": 66.9, "volume": 287547.0}, {"date": "2022-03-31", "close": 66.54, "volume": 130931.0}, {"date": "2022-04-01", "close": 70.85, "volume": 757693.0}, {"date": "2022-04-04", "close": 73.07, "volume": 219156.0}, {"date": "2022-04-05", "close": 71.03, "volume": 161429.0}, {"date": "2022-04-06", "close": 70.7, "volume": 156902.0}, {"date": "2022-04-07", "close": 68.61, "volume": 87803.0}, {"date": "2022-04-08", "close": 68.0, "volume": 91094.0}, {"date": "2022-04-11", "close": 67.78, "volume": 129669.0}, {"date": "2022-04-12", "close": 68.49, "volume": 119873.0}, {"date": "2022-04-13", "close": 73.47, "volume": 190738.0}, {"date": "2022-04-14", "close": 72.49, "volume": 139752.0}, {"date": "2022-04-18", "close": 69.5, "volume": 195264.0}, {"date": "2022-04-19", "close": 72.81, "volume": 110953.0}, {"date": "2022-04-20", "close": 72.18, "volume": 84641.0}, {"date": "2022-04-21", "close": 69.8, "volume": 158254.0}, {"date": "2022-04-22", "close": 69.31, "volume": 130889.0}, {"date": "2022-04-25", "close": 69.81, "volume": 94881.0}, {"date": "2022-04-26", "close": 65.28, "volume": 198340.0}, {"date": "2022-04-27", "close": 64.21, "volume": 133897.0}, {"date": "2022-04-28", "close": 62.99, "volume": 190173.0}, {"date": "2022-04-29", "close": 60.61, "volume": 150577.0}, {"date": "2022-05-02", "close": 63.65, "volume": 222558.0}, {"date": "2022-05-03", "close": 63.49, "volume": 85473.0}, {"date": "2022-05-04", "close": 66.56, "volume": 207138.0}, {"date": "2022-05-05", "close": 62.66, "volume": 198275.0}, {"date": "2022-05-06", "close": 56.18, "volume": 269375.0}, {"date": "2022-05-09", "close": 49.28, "volume": 308504.0}, {"date": "2022-05-10", "close": 53.52, "volume": 282689.0}, {"date": "2022-05-11", "close": 48.93, "volume": 272170.0}, {"date": "2022-05-12", "close": 50.93, "volume": 265284.0}, {"date": "2022-05-13", "close": 56.38, "volume": 186890.0}, {"date": "2022-05-16", "close": 56.74, "volume": 107456.0}, {"date": "2022-05-17", "close": 59.24, "volume": 139767.0}, {"date": "2022-05-18", "close": 54.97, "volume": 167509.0}, {"date": "2022-05-19", "close": 56.93, "volume": 122652.0}, {"date": "2022-05-20", "close": 59.04, "volume": 145171.0}, {"date": "2022-05-23", "close": 57.75, "volume": 91030.0}, {"date": "2022-05-24", "close": 53.86, "volume": 222775.0}, {"date": "2022-05-25", "close": 55.32, "volume": 97563.0}, {"date": "2022-05-26", "close": 56.23, "volume": 106550.0}, {"date": "2022-05-27", "close": 60.26, "volume": 186953.0}, {"date": "2022-05-31", "close": 58.88, "volume": 171998.0}, {"date": "2022-06-01", "close": 58.14, "volume": 213026.0}, {"date": "2022-06-02", "close": 59.91, "volume": 106981.0}, {"date": "2022-06-03", "close": 61.95, "volume": 117495.0}, {"date": "2022-06-06", "close": 62.05, "volume": 144726.0}, {"date": "2022-06-07", "close": 63.03, "volume": 187902.0}, {"date": "2022-06-08", "close": 64.84, "volume": 171945.0}, {"date": "2022-06-09", "close": 61.77, "volume": 87790.0}, {"date": "2022-06-10", "close": 55.88, "volume": 155475.0}, {"date": "2022-06-13", "close": 51.02, "volume": 241816.0}, {"date": "2022-06-14", "close": 50.46, "volume": 167870.0}, {"date": "2022-06-15", "close": 53.34, "volume": 148238.0}, {"date": "2022-06-16", "close": 51.19, "volume": 162456.0}, {"date": "2022-06-17", "close": 55.5, "volume": 543148.0}, {"date": "2022-06-21", "close": 61.06, "volume": 288622.0}, {"date": "2022-06-22", "close": 65.22, "volume": 447802.0}, {"date": "2022-06-23", "close": 67.95, "volume": 217387.0}, {"date": "2022-06-24", "close": 68.52, "volume": 195232.0}, {"date": "2022-06-27", "close": 68.09, "volume": 150452.0}, {"date": "2022-06-28", "close": 64.85, "volume": 166155.0}, {"date": "2022-06-29", "close": 64.66, "volume": 98643.0}, {"date": "2022-06-30", "close": 65.66, "volume": 176124.0}, {"date": "2022-07-01", "close": 67.47, "volume": 177843.0}, {"date": "2022-07-05", "close": 71.35, "volume": 286685.0}, {"date": "2022-07-06", "close": 74.73, "volume": 298639.0}, {"date": "2022-07-07", "close": 72.31, "volume": 305141.0}, {"date": "2022-07-08", "close": 73.09, "volume": 215347.0}, {"date": "2022-07-11", "close": 70.49, "volume": 100987.0}, {"date": "2022-07-12", "close": 71.11, "volume": 159508.0}, {"date": "2022-07-13", "close": 73.19, "volume": 144513.0}, {"date": "2022-07-14", "close": 71.72, "volume": 136115.0}, {"date": "2022-07-15", "close": 72.42, "volume": 103635.0}, {"date": "2022-07-18", "close": 69.77, "volume": 113515.0}, {"date": "2022-07-19", "close": 72.81, "volume": 113942.0}, {"date": "2022-07-20", "close": 73.69, "volume": 238539.0}, {"date": "2022-07-21", "close": 71.25, "volume": 118376.0}, {"date": "2022-07-22", "close": 69.99, "volume": 122600.0}, {"date": "2022-07-25", "close": 71.84, "volume": 90300.0}, {"date": "2022-07-26", "close": 72.09, "volume": 108928.0}, {"date": "2022-07-27", "close": 74.26, "volume": 104644.0}, {"date": "2022-07-28", "close": 73.23, "volume": 66453.0}, {"date": "2022-07-29", "close": 72.58, "volume": 72594.0}, {"date": "2022-08-01", "close": 69.77, "volume": 152365.0}, {"date": "2022-08-02", "close": 72.01, "volume": 118063.0}, {"date": "2022-08-03", "close": 73.75, "volume": 163413.0}, {"date": "2022-08-04", "close": 78.54, "volume": 241321.0}, {"date": "2022-08-05", "close": 82.09, "volume": 356734.0}, {"date": "2022-08-08", "close": 82.4, "volume": 239803.0}, {"date": "2022-08-09", "close": 77.8, "volume": 147210.0}, {"date": "2022-08-10", "close": 76.53, "volume": 249772.0}, {"date": "2022-08-11", "close": 73.43, "volume": 199594.0}, {"date": "2022-08-12", "close": 79.3, "volume": 281730.0}, {"date": "2022-08-15", "close": 77.56, "volume": 91063.0}, {"date": "2022-08-16", "close": 76.0, "volume": 116253.0}, {"date": "2022-08-17", "close": 73.93, "volume": 112465.0}, {"date": "2022-08-18", "close": 74.41, "volume": 124577.0}, {"date": "2022-08-19", "close": 76.27, "volume": 141673.0}, {"date": "2022-08-22", "close": 72.28, "volume": 128413.0}, {"date": "2022-08-23", "close": 76.34, "volume": 103630.0}, {"date": "2022-08-24", "close": 76.81, "volume": 110666.0}, {"date": "2022-08-25", "close": 73.08, "volume": 90210.0}, {"date": "2022-08-26", "close": 70.32, "volume": 151632.0}, {"date": "2022-08-29", "close": 70.28, "volume": 173852.0}, {"date": "2022-08-30", "close": 69.35, "volume": 222291.0}, {"date": "2022-08-31", "close": 70.11, "volume": 187372.0}, {"date": "2022-09-01", "close": 70.85, "volume": 172701.0}, {"date": "2022-09-02", "close": 70.72, "volume": 230743.0}, {"date": "2022-09-06", "close": 64.85, "volume": 257226.0}, {"date": "2022-09-07", "close": 68.07, "volume": 242707.0}, {"date": "2022-09-08", "close": 71.25, "volume": 161172.0}, {"date": "2022-09-09", "close": 70.84, "volume": 96314.0}, {"date": "2022-09-12", "close": 71.53, "volume": 91498.0}, {"date": "2022-09-13", "close": 68.55, "volume": 153992.0}, {"date": "2022-09-14", "close": 70.58, "volume": 158980.0}, {"date": "2022-09-15", "close": 71.29, "volume": 76450.0}, {"date": "2022-09-16", "close": 68.52, "volume": 171777.0}, {"date": "2022-09-19", "close": 69.14, "volume": 149868.0}, {"date": "2022-09-20", "close": 70.26, "volume": 97159.0}, {"date": "2022-09-21", "close": 69.26, "volume": 286192.0}, {"date": "2022-09-22", "close": 70.64, "volume": 163310.0}, {"date": "2022-09-23", "close": 67.69, "volume": 300073.0}, {"date": "2022-09-26", "close": 67.71, "volume": 212980.0}, {"date": "2022-09-27", "close": 69.15, "volume": 196857.0}, {"date": "2022-09-28", "close": 70.9, "volume": 255431.0}, {"date": "2022-09-29", "close": 70.56, "volume": 287955.0}, {"date": "2022-09-30", "close": 69.7, "volume": 341095.0}, {"date": "2022-10-03", "close": 69.33, "volume": 175770.0}, {"date": "2022-10-04", "close": 71.23, "volume": 235658.0}, {"date": "2022-10-05", "close": 69.83, "volume": 106572.0}, {"date": "2022-10-06", "close": 69.96, "volume": 137509.0}, {"date": "2022-10-07", "close": 66.17, "volume": 136740.0}, {"date": "2022-10-10", "close": 63.14, "volume": 172768.0}, {"date": "2022-10-11", "close": 63.99, "volume": 175969.0}, {"date": "2022-10-12", "close": 66.31, "volume": 107685.0}, {"date": "2022-10-13", "close": 68.76, "volume": 111878.0}, {"date": "2022-10-14", "close": 66.01, "volume": 96578.0}, {"date": "2022-10-17", "close": 68.57, "volume": 122213.0}, {"date": "2022-10-18", "close": 69.37, "volume": 79764.0}, {"date": "2022-10-19", "close": 68.08, "volume": 156726.0}, {"date": "2022-10-20", "close": 68.82, "volume": 109826.0}, {"date": "2022-10-21", "close": 69.75, "volume": 171616.0}, {"date": "2022-10-24", "close": 68.34, "volume": 97187.0}, {"date": "2022-10-25", "close": 73.01, "volume": 268433.0}, {"date": "2022-10-26", "close": 74.47, "volume": 329119.0}, {"date": "2022-10-27", "close": 75.62, "volume": 149155.0}, {"date": "2022-10-28", "close": 77.78, "volume": 153084.0}, {"date": "2022-10-31", "close": 76.5, "volume": 128233.0}, {"date": "2022-11-01", "close": 76.91, "volume": 101200.0}, {"date": "2022-11-02", "close": 73.98, "volume": 102827.0}, {"date": "2022-11-03", "close": 73.13, "volume": 74975.0}, {"date": "2022-11-04", "close": 73.21, "volume": 158523.0}, {"date": "2022-11-07", "close": 78.05, "volume": 164259.0}, {"date": "2022-11-08", "close": 78.88, "volume": 239776.0}, {"date": "2022-11-09", "close": 74.19, "volume": 177615.0}, {"date": "2022-11-10", "close": 77.5, "volume": 297236.0}, {"date": "2022-11-11", "close": 76.64, "volume": 197421.0}, {"date": "2022-11-14", "close": 77.24, "volume": 156559.0}, {"date": "2022-11-15", "close": 77.21, "volume": 123055.0}, {"date": "2022-11-16", "close": 75.81, "volume": 98338.0}, {"date": "2022-11-17", "close": 76.7, "volume": 89018.0}, {"date": "2022-11-18", "close": 77.37, "volume": 105162.0}, {"date": "2022-11-21", "close": 76.93, "volume": 66982.0}, {"date": "2022-11-22", "close": 77.03, "volume": 103339.0}, {"date": "2022-11-23", "close": 77.9, "volume": 72869.0}, {"date": "2022-11-25", "close": 78.72, "volume": 17658.0}, {"date": "2022-11-28", "close": 76.51, "volume": 81903.0}, {"date": "2022-11-29", "close": 76.68, "volume": 65182.0}, {"date": "2022-11-30", "close": 77.74, "volume": 219658.0}, {"date": "2022-12-01", "close": 77.0, "volume": 220823.0}, {"date": "2022-12-02", "close": 77.5, "volume": 158250.0}, {"date": "2022-12-05", "close": 75.78, "volume": 151554.0}, {"date": "2022-12-06", "close": 76.3, "volume": 124532.0}, {"date": "2022-12-07", "close": 74.4, "volume": 179378.0}, {"date": "2022-12-08", "close": 74.4, "volume": 134569.0}, {"date": "2022-12-09", "close": 71.03, "volume": 96643.0}, {"date": "2022-12-12", "close": 71.75, "volume": 218930.0}, {"date": "2022-12-13", "close": 73.88, "volume": 213367.0}, {"date": "2022-12-14", "close": 77.65, "volume": 272807.0}, {"date": "2022-12-15", "close": 78.4, "volume": 168646.0}, {"date": "2022-12-16", "close": 79.84, "volume": 371716.0}, {"date": "2022-12-19", "close": 75.97, "volume": 151690.0}, {"date": "2022-12-20", "close": 75.35, "volume": 120745.0}, {"date": "2022-12-21", "close": 77.45, "volume": 146746.0}, {"date": "2022-12-22", "close": 78.39, "volume": 196996.0}, {"date": "2022-12-23", "close": 76.63, "volume": 115793.0}, {"date": "2022-12-27", "close": 75.9, "volume": 152287.0}, {"date": "2022-12-28", "close": 76.0, "volume": 116420.0}, {"date": "2022-12-29", "close": 79.9, "volume": 199858.0}, {"date": "2022-12-30", "close": 79.22, "volume": 141095.0}, {"date": "2023-01-03", "close": 79.23, "volume": 246368.0}, {"date": "2023-01-04", "close": 79.94, "volume": 168835.0}, {"date": "2023-01-05", "close": 82.74, "volume": 232366.0}, {"date": "2023-01-06", "close": 82.86, "volume": 267764.0}, {"date": "2023-01-09", "close": 73.82, "volume": 582547.0}, {"date": "2023-01-10", "close": 73.06, "volume": 443954.0}, {"date": "2023-01-11", "close": 75.85, "volume": 171801.0}, {"date": "2023-01-12", "close": 82.85, "volume": 195743.0}, {"date": "2023-01-13", "close": 82.95, "volume": 184724.0}, {"date": "2023-01-17", "close": 80.71, "volume": 178473.0}, {"date": "2023-01-18", "close": 78.16, "volume": 179089.0}, {"date": "2023-01-19", "close": 79.01, "volume": 160464.0}, {"date": "2023-01-20", "close": 81.23, "volume": 208557.0}, {"date": "2023-01-23", "close": 79.78, "volume": 145748.0}, {"date": "2023-01-24", "close": 83.24, "volume": 158560.0}, {"date": "2023-01-25", "close": 84.27, "volume": 162981.0}, {"date": "2023-01-26", "close": 83.98, "volume": 151860.0}, {"date": "2023-01-27", "close": 84.22, "volume": 97870.0}, {"date": "2023-01-30", "close": 82.79, "volume": 93707.0}, {"date": "2023-01-31", "close": 83.12, "volume": 168716.0}, {"date": "2023-02-01", "close": 81.71, "volume": 150780.0}, {"date": "2023-02-02", "close": 80.58, "volume": 273527.0}, {"date": "2023-02-03", "close": 80.21, "volume": 155601.0}, {"date": "2023-02-06", "close": 79.95, "volume": 120911.0}, {"date": "2023-02-07", "close": 80.36, "volume": 118208.0}, {"date": "2023-02-08", "close": 78.04, "volume": 177337.0}, {"date": "2023-02-09", "close": 76.74, "volume": 118176.0}, {"date": "2023-02-10", "close": 76.78, "volume": 100384.0}, {"date": "2023-02-13", "close": 77.8, "volume": 79500.0}, {"date": "2023-02-14", "close": 75.0, "volume": 217354.0}, {"date": "2023-02-15", "close": 73.51, "volume": 239031.0}, {"date": "2023-02-16", "close": 74.36, "volume": 206300.0}, {"date": "2023-02-17", "close": 78.25, "volume": 148051.0}, {"date": "2023-02-21", "close": 77.56, "volume": 182165.0}, {"date": "2023-02-22", "close": 78.25, "volume": 129540.0}, {"date": "2023-02-23", "close": 78.24, "volume": 99126.0}, {"date": "2023-02-24", "close": 78.46, "volume": 117683.0}, {"date": "2023-02-27", "close": 78.14, "volume": 127388.0}, {"date": "2023-02-28", "close": 81.91, "volume": 438061.0}, {"date": "2023-03-01", "close": 83.0, "volume": 380896.0}, {"date": "2023-03-02", "close": 81.82, "volume": 191930.0}, {"date": "2023-03-03", "close": 79.04, "volume": 264099.0}, {"date": "2023-03-06", "close": 76.91, "volume": 209409.0}, {"date": "2023-03-07", "close": 77.98, "volume": 191492.0}, {"date": "2023-03-08", "close": 77.12, "volume": 229899.0}, {"date": "2023-03-09", "close": 76.96, "volume": 210222.0}, {"date": "2023-03-10", "close": 73.16, "volume": 279058.0}, {"date": "2023-03-13", "close": 73.16, "volume": 269100.0}, {"date": "2023-03-14", "close": 73.78, "volume": 253490.0}, {"date": "2023-03-15", "close": 73.51, "volume": 167563.0}, {"date": "2023-03-16", "close": 78.41, "volume": 267589.0}, {"date": "2023-03-17", "close": 74.35, "volume": 390766.0}, {"date": "2023-03-20", "close": 74.82, "volume": 101569.0}, {"date": "2023-03-21", "close": 74.58, "volume": 141267.0}, {"date": "2023-03-22", "close": 72.39, "volume": 167914.0}, {"date": "2023-03-23", "close": 74.23, "volume": 130345.0}, {"date": "2023-03-24", "close": 77.89, "volume": 202253.0}, {"date": "2023-03-27", "close": 79.53, "volume": 141779.0}, {"date": "2023-03-28", "close": 79.18, "volume": 134507.0}, {"date": "2023-03-29", "close": 80.0, "volume": 166877.0}, {"date": "2023-03-30", "close": 79.35, "volume": 255407.0}, {"date": "2023-03-31", "close": 80.06, "volume": 349740.0}, {"date": "2023-04-03", "close": 80.35, "volume": 190102.0}, {"date": "2023-04-04", "close": 78.78, "volume": 296599.0}, {"date": "2023-04-05", "close": 78.48, "volume": 212372.0}, {"date": "2023-04-06", "close": 84.39, "volume": 373646.0}, {"date": "2023-04-10", "close": 82.07, "volume": 226531.0}, {"date": "2023-04-11", "close": 83.65, "volume": 155883.0}, {"date": "2023-04-12", "close": 83.4, "volume": 176254.0}, {"date": "2023-04-13", "close": 88.92, "volume": 185890.0}, {"date": "2023-04-14", "close": 86.38, "volume": 241663.0}, {"date": "2023-04-17", "close": 88.08, "volume": 293553.0}, {"date": "2023-04-18", "close": 89.0, "volume": 235212.0}, {"date": "2023-04-19", "close": 89.11, "volume": 155852.0}, {"date": "2023-04-20", "close": 87.27, "volume": 194368.0}, {"date": "2023-04-21", "close": 86.85, "volume": 181746.0}, {"date": "2023-04-24", "close": 85.0, "volume": 141676.0}, {"date": "2023-04-25", "close": 87.39, "volume": 193173.0}, {"date": "2023-04-26", "close": 85.52, "volume": 171027.0}, {"date": "2023-04-27", "close": 83.87, "volume": 143698.0}, {"date": "2023-04-28", "close": 84.0, "volume": 159422.0}, {"date": "2023-05-01", "close": 86.19, "volume": 223839.0}, {"date": "2023-05-02", "close": 82.82, "volume": 190692.0}, {"date": "2023-05-03", "close": 83.91, "volume": 217202.0}, {"date": "2023-05-04", "close": 82.18, "volume": 145549.0}, {"date": "2023-05-05", "close": 84.24, "volume": 197132.0}, {"date": "2023-05-08", "close": 87.65, "volume": 305472.0}, {"date": "2023-05-09", "close": 91.82, "volume": 203747.0}, {"date": "2023-05-10", "close": 90.12, "volume": 190978.0}, {"date": "2023-05-11", "close": 90.31, "volume": 205469.0}, {"date": "2023-05-12", "close": 88.16, "volume": 139374.0}, {"date": "2023-05-15", "close": 90.05, "volume": 214057.0}, {"date": "2023-05-16", "close": 88.55, "volume": 138488.0}, {"date": "2023-05-17", "close": 88.19, "volume": 217724.0}, {"date": "2023-05-18", "close": 87.45, "volume": 177256.0}, {"date": "2023-05-19", "close": 96.06, "volume": 1338819.0}, {"date": "2023-05-22", "close": 117.53, "volume": 1544279.0}, {"date": "2023-05-23", "close": 119.13, "volume": 632472.0}, {"date": "2023-05-24", "close": 118.53, "volume": 781052.0}, {"date": "2023-05-25", "close": 117.39, "volume": 352463.0}, {"date": "2023-05-26", "close": 120.48, "volume": 265342.0}, {"date": "2023-05-30", "close": 115.46, "volume": 216052.0}, {"date": "2023-05-31", "close": 117.85, "volume": 374589.0}, {"date": "2023-06-01", "close": 116.84, "volume": 254779.0}, {"date": "2023-06-02", "close": 124.2, "volume": 390070.0}, {"date": "2023-06-05", "close": 121.79, "volume": 325988.0}, {"date": "2023-06-06", "close": 125.53, "volume": 393599.0}, {"date": "2023-06-07", "close": 127.37, "volume": 314963.0}, {"date": "2023-06-08", "close": 128.0, "volume": 331724.0}, {"date": "2023-06-09", "close": 128.92, "volume": 274205.0}, {"date": "2023-06-12", "close": 129.25, "volume": 211577.0}, {"date": "2023-06-13", "close": 130.32, "volume": 236720.0}, {"date": "2023-06-14", "close": 129.38, "volume": 301442.0}, {"date": "2023-06-15", "close": 124.71, "volume": 348628.0}, {"date": "2023-06-16", "close": 121.44, "volume": 727426.0}, {"date": "2023-06-20", "close": 124.77, "volume": 453193.0}, {"date": "2023-06-21", "close": 120.0, "volume": 332861.0}, {"date": "2023-06-22", "close": 119.95, "volume": 219334.0}, {"date": "2023-06-23", "close": 119.5, "volume": 731032.0}, {"date": "2023-06-26", "close": 115.96, "volume": 268481.0}, {"date": "2023-06-27", "close": 115.38, "volume": 303296.0}, {"date": "2023-06-28", "close": 117.24, "volume": 249766.0}, {"date": "2023-06-29", "close": 115.67, "volume": 257968.0}, {"date": "2023-06-30", "close": 117.4, "volume": 238788.0}, {"date": "2023-07-03", "close": 116.89, "volume": 85080.0}, {"date": "2023-07-05", "close": 119.29, "volume": 260296.0}, {"date": "2023-07-06", "close": 121.34, "volume": 214450.0}, {"date": "2023-07-07", "close": 120.65, "volume": 179377.0}, {"date": "2023-07-10", "close": 123.35, "volume": 171182.0}, {"date": "2023-07-11", "close": 122.74, "volume": 145733.0}, {"date": "2023-07-12", "close": 124.87, "volume": 193943.0}, {"date": "2023-07-13", "close": 125.41, "volume": 157539.0}, {"date": "2023-07-14", "close": 126.27, "volume": 196707.0}, {"date": "2023-07-17", "close": 127.88, "volume": 206328.0}, {"date": "2023-07-18", "close": 128.86, "volume": 178868.0}, {"date": "2023-07-19", "close": 126.11, "volume": 172118.0}, {"date": "2023-07-20", "close": 123.25, "volume": 273267.0}, {"date": "2023-07-21", "close": 120.31, "volume": 267195.0}, {"date": "2023-07-24", "close": 116.58, "volume": 381140.0}, {"date": "2023-07-25", "close": 119.05, "volume": 211262.0}, {"date": "2023-07-26", "close": 120.91, "volume": 181923.0}, {"date": "2023-07-27", "close": 121.26, "volume": 203437.0}, {"date": "2023-07-28", "close": 126.32, "volume": 144192.0}, {"date": "2023-07-31", "close": 129.1, "volume": 141593.0}, {"date": "2023-08-01", "close": 130.22, "volume": 225162.0}, {"date": "2023-08-02", "close": 126.28, "volume": 166112.0}, {"date": "2023-08-03", "close": 124.58, "volume": 120337.0}, {"date": "2023-08-04", "close": 124.2, "volume": 136287.0}, {"date": "2023-08-07", "close": 108.51, "volume": 1128019.0}, {"date": "2023-08-08", "close": 115.89, "volume": 478688.0}, {"date": "2023-08-09", "close": 118.52, "volume": 396406.0}, {"date": "2023-08-10", "close": 120.77, "volume": 332236.0}, {"date": "2023-08-11", "close": 118.95, "volume": 170763.0}, {"date": "2023-08-14", "close": 120.24, "volume": 285867.0}, {"date": "2023-08-15", "close": 121.96, "volume": 184176.0}, {"date": "2023-08-16", "close": 122.0, "volume": 370834.0}, {"date": "2023-08-17", "close": 117.8, "volume": 173913.0}, {"date": "2023-08-18", "close": 119.4, "volume": 206360.0}, {"date": "2023-08-21", "close": 125.57, "volume": 272307.0}, {"date": "2023-08-22", "close": 124.88, "volume": 207558.0}, {"date": "2023-08-23", "close": 126.68, "volume": 167738.0}, {"date": "2023-08-24", "close": 124.16, "volume": 223662.0}, {"date": "2023-08-25", "close": 126.1, "volume": 182220.0}, {"date": "2023-08-28", "close": 125.15, "volume": 166882.0}, {"date": "2023-08-29", "close": 125.68, "volume": 98331.0}, {"date": "2023-08-30", "close": 127.52, "volume": 226427.0}, {"date": "2023-08-31", "close": 124.48, "volume": 344440.0}, {"date": "2023-09-01", "close": 126.25, "volume": 178880.0}, {"date": "2023-09-05", "close": 124.08, "volume": 282959.0}, {"date": "2023-09-06", "close": 124.0, "volume": 217857.0}, {"date": "2023-09-07", "close": 121.19, "volume": 262326.0}, {"date": "2023-09-08", "close": 124.04, "volume": 154661.0}, {"date": "2023-09-11", "close": 128.44, "volume": 293691.0}, {"date": "2023-09-12", "close": 127.34, "volume": 263806.0}, {"date": "2023-09-13", "close": 123.4, "volume": 492119.0}, {"date": "2023-09-14", "close": 119.0, "volume": 573775.0}, {"date": "2023-09-15", "close": 120.17, "volume": 886019.0}, {"date": "2023-09-18", "close": 118.51, "volume": 364636.0}, {"date": "2023-09-19", "close": 121.14, "volume": 355196.0}, {"date": "2023-09-20", "close": 116.84, "volume": 352170.0}, {"date": "2023-09-21", "close": 118.77, "volume": 356018.0}, {"date": "2023-09-22", "close": 115.14, "volume": 273084.0}, {"date": "2023-09-25", "close": 112.99, "volume": 353720.0}, {"date": "2023-09-26", "close": 115.35, "volume": 251140.0}, {"date": "2023-09-27", "close": 115.68, "volume": 202600.0}, {"date": "2023-09-28", "close": 117.9, "volume": 186271.0}, {"date": "2023-09-29", "close": 116.0, "volume": 195266.0}, {"date": "2023-10-02", "close": 111.57, "volume": 221639.0}, {"date": "2023-10-03", "close": 111.99, "volume": 266678.0}, {"date": "2023-10-04", "close": 110.63, "volume": 156518.0}, {"date": "2023-10-05", "close": 114.72, "volume": 166209.0}, {"date": "2023-10-06", "close": 115.06, "volume": 185813.0}, {"date": "2023-10-09", "close": 117.11, "volume": 260451.0}, {"date": "2023-10-10", "close": 118.05, "volume": 198198.0}, {"date": "2023-10-11", "close": 113.0, "volume": 172163.0}, {"date": "2023-10-12", "close": 110.85, "volume": 195603.0}, {"date": "2023-10-13", "close": 113.78, "volume": 205404.0}, {"date": "2023-10-16", "close": 114.0, "volume": 190385.0}, {"date": "2023-10-17", "close": 115.9, "volume": 201493.0}, {"date": "2023-10-18", "close": 112.93, "volume": 141829.0}, {"date": "2023-10-19", "close": 110.0, "volume": 427243.0}, {"date": "2023-10-20", "close": 108.96, "volume": 226155.0}, {"date": "2023-10-23", "close": 112.36, "volume": 262043.0}, {"date": "2023-10-24", "close": 117.05, "volume": 199798.0}, {"date": "2023-10-25", "close": 114.91, "volume": 289032.0}, {"date": "2023-10-26", "close": 118.01, "volume": 278221.0}, {"date": "2023-10-27", "close": 114.15, "volume": 312631.0}, {"date": "2023-10-30", "close": 116.37, "volume": 218271.0}, {"date": "2023-10-31", "close": 116.87, "volume": 255075.0}, {"date": "2023-11-01", "close": 119.31, "volume": 202058.0}, {"date": "2023-11-02", "close": 119.05, "volume": 341783.0}, {"date": "2023-11-03", "close": 122.15, "volume": 400986.0}, {"date": "2023-11-06", "close": 103.77, "volume": 1464901.0}, {"date": "2023-11-07", "close": 109.05, "volume": 517383.0}, {"date": "2023-11-08", "close": 102.25, "volume": 440466.0}, {"date": "2023-11-09", "close": 96.0, "volume": 734046.0}, {"date": "2023-11-10", "close": 98.56, "volume": 415655.0}, {"date": "2023-11-13", "close": 99.68, "volume": 321787.0}, {"date": "2023-11-14", "close": 102.79, "volume": 344193.0}, {"date": "2023-11-15", "close": 99.56, "volume": 331116.0}, {"date": "2023-11-16", "close": 98.34, "volume": 277720.0}, {"date": "2023-11-17", "close": 104.16, "volume": 414168.0}, {"date": "2023-11-20", "close": 104.78, "volume": 298747.0}, {"date": "2023-11-21", "close": 101.25, "volume": 188294.0}, {"date": "2023-11-22", "close": 102.02, "volume": 240182.0}, {"date": "2023-11-24", "close": 102.87, "volume": 135074.0}, {"date": "2023-11-27", "close": 100.66, "volume": 247073.0}, {"date": "2023-11-28", "close": 100.89, "volume": 160458.0}, {"date": "2023-11-29", "close": 100.42, "volume": 160137.0}, {"date": "2023-11-30", "close": 104.23, "volume": 196687.0}, {"date": "2023-12-01", "close": 106.26, "volume": 188759.0}, {"date": "2023-12-04", "close": 104.92, "volume": 297205.0}, {"date": "2023-12-05", "close": 104.04, "volume": 238857.0}, {"date": "2023-12-06", "close": 102.44, "volume": 325542.0}, {"date": "2023-12-07", "close": 103.4, "volume": 278011.0}, {"date": "2023-12-08", "close": 106.86, "volume": 323567.0}, {"date": "2023-12-11", "close": 106.01, "volume": 322779.0}, {"date": "2023-12-12", "close": 110.93, "volume": 539978.0}, {"date": "2023-12-13", "close": 114.62, "volume": 470990.0}, {"date": "2023-12-14", "close": 116.28, "volume": 369646.0}, {"date": "2023-12-15", "close": 115.76, "volume": 639173.0}, {"date": "2023-12-18", "close": 114.73, "volume": 261934.0}, {"date": "2023-12-19", "close": 119.13, "volume": 317692.0}, {"date": "2023-12-20", "close": 112.94, "volume": 360468.0}, {"date": "2023-12-21", "close": 116.76, "volume": 223646.0}, {"date": "2023-12-22", "close": 123.83, "volume": 339749.0}, {"date": "2023-12-26", "close": 127.07, "volume": 276894.0}, {"date": "2023-12-27", "close": 128.29, "volume": 318711.0}, {"date": "2023-12-28", "close": 127.76, "volume": 236082.0}, {"date": "2023-12-29", "close": 124.06, "volume": 268338.0}, {"date": "2024-01-02", "close": 124.96, "volume": 256353.0}, {"date": "2024-01-03", "close": 118.9, "volume": 235492.0}, {"date": "2024-01-04", "close": 120.13, "volume": 172117.0}, {"date": "2024-01-05", "close": 120.84, "volume": 195365.0}, {"date": "2024-01-08", "close": 126.45, "volume": 305348.0}, {"date": "2024-01-09", "close": 129.01, "volume": 165343.0}, {"date": "2024-01-10", "close": 128.32, "volume": 176430.0}, {"date": "2024-01-11", "close": 125.03, "volume": 197542.0}, {"date": "2024-01-12", "close": 128.36, "volume": 158511.0}, {"date": "2024-01-16", "close": 126.95, "volume": 293103.0}, {"date": "2024-01-17", "close": 125.99, "volume": 193639.0}, {"date": "2024-01-18", "close": 128.56, "volume": 495078.0}, {"date": "2024-01-19", "close": 128.46, "volume": 195998.0}, {"date": "2024-01-22", "close": 131.01, "volume": 378964.0}, {"date": "2024-01-23", "close": 130.37, "volume": 385847.0}, {"date": "2024-01-24", "close": 128.2, "volume": 180569.0}, {"date": "2024-01-25", "close": 120.69, "volume": 308660.0}, {"date": "2024-01-26", "close": 116.03, "volume": 361741.0}, {"date": "2024-01-29", "close": 119.09, "volume": 508310.0}, {"date": "2024-01-30", "close": 116.26, "volume": 449636.0}, {"date": "2024-01-31", "close": 111.25, "volume": 341370.0}, {"date": "2024-02-01", "close": 111.56, "volume": 270606.0}, {"date": "2024-02-02", "close": 111.8, "volume": 364525.0}, {"date": "2024-02-05", "close": 111.86, "volume": 335472.0}, {"date": "2024-02-06", "close": 114.77, "volume": 202496.0}, {"date": "2024-02-07", "close": 111.19, "volume": 339705.0}, {"date": "2024-02-08", "close": 111.03, "volume": 271681.0}, {"date": "2024-02-09", "close": 111.36, "volume": 328842.0}, {"date": "2024-02-12", "close": 115.88, "volume": 300918.0}, {"date": "2024-02-13", "close": 108.73, "volume": 336141.0}, {"date": "2024-02-14", "close": 110.13, "volume": 386823.0}, {"date": "2024-02-15", "close": 113.38, "volume": 317301.0}, {"date": "2024-02-16", "close": 113.57, "volume": 223950.0}, {"date": "2024-02-20", "close": 111.64, "volume": 251825.0}, {"date": "2024-02-21", "close": 108.01, "volume": 324709.0}, {"date": "2024-02-22", "close": 111.96, "volume": 275102.0}, {"date": "2024-02-23", "close": 111.33, "volume": 521403.0}, {"date": "2024-02-26", "close": 157.0, "volume": 2237230.0}, {"date": "2024-02-27", "close": 170.15, "volume": 1119083.0}, {"date": "2024-02-28", "close": 163.08, "volume": 647236.0}, {"date": "2024-02-29", "close": 159.47, "volume": 506874.0}, {"date": "2024-03-01", "close": 167.82, "volume": 403498.0}, {"date": "2024-03-04", "close": 159.95, "volume": 334672.0}, {"date": "2024-03-05", "close": 170.84, "volume": 1048150.0}, {"date": "2024-03-06", "close": 174.36, "volume": 418861.0}, {"date": "2024-03-07", "close": 169.48, "volume": 254443.0}, {"date": "2024-03-08", "close": 171.84, "volume": 552792.0}, {"date": "2024-03-11", "close": 170.39, "volume": 637420.0}, {"date": "2024-03-12", "close": 178.95, "volume": 563647.0}, {"date": "2024-03-13", "close": 179.35, "volume": 464868.0}, {"date": "2024-03-14", "close": 171.84, "volume": 531577.0}, {"date": "2024-03-15", "close": 172.98, "volume": 1025879.0}, {"date": "2024-03-18", "close": 168.53, "volume": 387468.0}, {"date": "2024-03-19", "close": 167.0, "volume": 288594.0}, {"date": "2024-03-20", "close": 171.33, "volume": 219838.0}, {"date": "2024-03-21", "close": 169.8, "volume": 255855.0}, {"date": "2024-03-22", "close": 167.29, "volume": 207402.0}, {"date": "2024-03-25", "close": 169.46, "volume": 268136.0}, {"date": "2024-03-26", "close": 174.17, "volume": 259456.0}, {"date": "2024-03-27", "close": 177.2, "volume": 349198.0}, {"date": "2024-03-28", "close": 177.93, "volume": 392925.0}, {"date": "2024-04-01", "close": 176.07, "volume": 365529.0}, {"date": "2024-04-02", "close": 176.91, "volume": 192980.0}, {"date": "2024-04-03", "close": 177.87, "volume": 231338.0}, {"date": "2024-04-04", "close": 178.48, "volume": 301266.0}, {"date": "2024-04-05", "close": 180.02, "volume": 229473.0}, {"date": "2024-04-08", "close": 180.42, "volume": 336544.0}, {"date": "2024-04-09", "close": 179.77, "volume": 254775.0}, {"date": "2024-04-10", "close": 175.7, "volume": 244999.0}, {"date": "2024-04-11", "close": 179.94, "volume": 197006.0}, {"date": "2024-04-12", "close": 173.62, "volume": 263079.0}, {"date": "2024-04-15", "close": 169.75, "volume": 288046.0}, {"date": "2024-04-16", "close": 170.09, "volume": 200430.0}, {"date": "2024-04-17", "close": 169.64, "volume": 148517.0}, {"date": "2024-04-18", "close": 163.97, "volume": 281100.0}, {"date": "2024-04-19", "close": 158.53, "volume": 341399.0}, {"date": "2024-04-22", "close": 157.25, "volume": 341813.0}, {"date": "2024-04-23", "close": 162.04, "volume": 223172.0}, {"date": "2024-04-24", "close": 159.05, "volume": 237974.0}, {"date": "2024-04-25", "close": 155.68, "volume": 242424.0}, {"date": "2024-04-26", "close": 156.88, "volume": 165898.0}, {"date": "2024-04-29", "close": 157.99, "volume": 196297.0}, {"date": "2024-04-30", "close": 153.12, "volume": 221401.0}, {"date": "2024-05-01", "close": 159.67, "volume": 411585.0}, {"date": "2024-05-02", "close": 160.23, "volume": 229129.0}, {"date": "2024-05-03", "close": 161.1, "volume": 453090.0}, {"date": "2024-05-06", "close": 156.94, "volume": 800533.0}, {"date": "2024-05-07", "close": 161.76, "volume": 359037.0}, {"date": "2024-05-08", "close": 157.68, "volume": 244960.0}, {"date": "2024-05-09", "close": 158.735, "volume": 197304.0}, {"date": "2024-05-10", "close": 154.76, "volume": 193259.0}, {"date": "2024-05-13", "close": 154.82, "volume": 192160.0}, {"date": "2024-05-14", "close": 159.47, "volume": 141454.0}, {"date": "2024-05-15", "close": 163.19, "volume": 271077.0}, {"date": "2024-05-16", "close": 163.78, "volume": 159468.0}, {"date": "2024-05-17", "close": 164.1, "volume": 180034.0}, {"date": "2024-05-20", "close": 164.45, "volume": 185232.0}, {"date": "2024-05-21", "close": 166.83, "volume": 179150.0}, {"date": "2024-05-22", "close": 169.25, "volume": 338846.0}, {"date": "2024-05-23", "close": 163.62, "volume": 302773.0}, {"date": "2024-05-24", "close": 162.83, "volume": 144963.0}, {"date": "2024-05-28", "close": 159.0, "volume": 238150.0}, {"date": "2024-05-29", "close": 156.35, "volume": 154069.0}, {"date": "2024-05-30", "close": 161.6, "volume": 198886.0}, {"date": "2024-05-31", "close": 160.05, "volume": 187581.0}, {"date": "2024-06-03", "close": 164.26, "volume": 205660.0}, {"date": "2024-06-04", "close": 161.09, "volume": 152107.0}, {"date": "2024-06-05", "close": 167.63, "volume": 161946.0}, {"date": "2024-06-06", "close": 165.68, "volume": 214817.0}, {"date": "2024-06-07", "close": 164.42, "volume": 183468.0}, {"date": "2024-06-10", "close": 176.83, "volume": 1549911.0}, {"date": "2024-06-11", "close": 177.48, "volume": 689320.0}, {"date": "2024-06-12", "close": 181.96, "volume": 638502.0}, {"date": "2024-06-13", "close": 182.72, "volume": 484966.0}, {"date": "2024-06-14", "close": 177.78, "volume": 492508.0}, {"date": "2024-06-17", "close": 177.71, "volume": 398892.0}, {"date": "2024-06-18", "close": 173.0, "volume": 477341.0}, {"date": "2024-06-20", "close": 171.21, "volume": 494775.0}, {"date": "2024-06-21", "close": 174.82, "volume": 4774884.0}, {"date": "2024-06-24", "close": 178.26, "volume": 389257.0}, {"date": "2024-06-25", "close": 180.71, "volume": 294944.0}, {"date": "2024-06-26", "close": 182.19, "volume": 353177.0}, {"date": "2024-06-27", "close": 182.87, "volume": 333992.0}, {"date": "2024-06-28", "close": 183.64, "volume": 866162.0}, {"date": "2024-07-01", "close": 182.27, "volume": 305139.0}, {"date": "2024-07-02", "close": 177.61, "volume": 331340.0}, {"date": "2024-07-03", "close": 177.56, "volume": 114432.0}, {"date": "2024-07-05", "close": 184.34, "volume": 253063.0}, {"date": "2024-07-08", "close": 191.29, "volume": 313284.0}, {"date": "2024-07-09", "close": 193.6, "volume": 259510.0}, {"date": "2024-07-10", "close": 193.42, "volume": 285395.0}, {"date": "2024-07-11", "close": 198.405, "volume": 397781.0}, {"date": "2024-07-12", "close": 203.13, "volume": 310874.0}, {"date": "2024-07-15", "close": 207.88, "volume": 258607.0}, {"date": "2024-07-16", "close": 208.55, "volume": 342837.0}, {"date": "2024-07-17", "close": 207.3, "volume": 262908.0}, {"date": "2024-07-18", "close": 200.83, "volume": 366357.0}, {"date": "2024-07-19", "close": 203.66, "volume": 277234.0}, {"date": "2024-07-22", "close": 206.85, "volume": 296194.0}, {"date": "2024-07-23", "close": 207.19, "volume": 290519.0}, {"date": "2024-07-24", "close": 206.64, "volume": 223489.0}, {"date": "2024-07-25", "close": 210.69, "volume": 464304.0}, {"date": "2024-07-26", "close": 213.66, "volume": 234535.0}, {"date": "2024-07-29", "close": 205.19, "volume": 196382.0}, {"date": "2024-07-30", "close": 202.89, "volume": 184530.0}, {"date": "2024-07-31", "close": 208.46, "volume": 209802.0}, {"date": "2024-08-01", "close": 198.78, "volume": 435884.0}, {"date": "2024-08-02", "close": 191.94, "volume": 480316.0}, {"date": "2024-08-05", "close": 180.71, "volume": 1038540.0}, {"date": "2024-08-06", "close": 178.61, "volume": 363347.0}, {"date": "2024-08-07", "close": 174.7, "volume": 344965.0}, {"date": "2024-08-08", "close": 180.37, "volume": 245305.0}, {"date": "2024-08-09", "close": 182.17, "volume": 144558.0}, {"date": "2024-08-12", "close": 184.41, "volume": 138973.0}, {"date": "2024-08-13", "close": 187.47, "volume": 136733.0}, {"date": "2024-08-14", "close": 188.34, "volume": 191150.0}, {"date": "2024-08-15", "close": 193.98, "volume": 149598.0}, {"date": "2024-08-16", "close": 192.4, "volume": 176928.0}, {"date": "2024-08-19", "close": 198.69, "volume": 131246.0}, {"date": "2024-08-20", "close": 199.02, "volume": 125604.0}, {"date": "2024-08-21", "close": 201.63, "volume": 210157.0}, {"date": "2024-08-22", "close": 197.52, "volume": 127276.0}, {"date": "2024-08-23", "close": 201.58, "volume": 204533.0}, {"date": "2024-08-26", "close": 200.51, "volume": 133224.0}, {"date": "2024-08-27", "close": 198.22, "volume": 170945.0}, {"date": "2024-08-28", "close": 203.91, "volume": 247807.0}, {"date": "2024-08-29", "close": 195.22, "volume": 162206.0}, {"date": "2024-08-30", "close": 195.12, "volume": 202918.0}, {"date": "2024-09-03", "close": 186.78, "volume": 223082.0}, {"date": "2024-09-04", "close": 185.95, "volume": 142685.0}, {"date": "2024-09-05", "close": 186.06, "volume": 97072.0}, {"date": "2024-09-06", "close": 184.19, "volume": 92811.0}, {"date": "2024-09-09", "close": 187.69, "volume": 176517.0}, {"date": "2024-09-10", "close": 185.0, "volume": 113778.0}, {"date": "2024-09-11", "close": 198.79, "volume": 374756.0}, {"date": "2024-09-12", "close": 195.64, "volume": 397577.0}, {"date": "2024-09-13", "close": 201.58, "volume": 292358.0}, {"date": "2024-09-16", "close": 194.27, "volume": 219225.0}, {"date": "2024-09-17", "close": 189.26, "volume": 663229.0}, {"date": "2024-09-18", "close": 182.74, "volume": 335082.0}, {"date": "2024-09-19", "close": 184.48, "volume": 365603.0}, {"date": "2024-09-20", "close": 184.17, "volume": 564358.0}, {"date": "2024-09-23", "close": 180.18, "volume": 188945.0}, {"date": "2024-09-24", "close": 179.47, "volume": 306222.0}, {"date": "2024-09-25", "close": 179.53, "volume": 130317.0}, {"date": "2024-09-26", "close": 178.41, "volume": 121957.0}, {"date": "2024-09-27", "close": 177.14, "volume": 182104.0}, {"date": "2024-09-30", "close": 182.03, "volume": 214627.0}, {"date": "2024-10-01", "close": 181.47, "volume": 184905.0}, {"date": "2024-10-02", "close": 177.38, "volume": 148009.0}, {"date": "2024-10-03", "close": 175.93, "volume": 153747.0}, {"date": "2024-10-04", "close": 177.11, "volume": 120468.0}, {"date": "2024-10-07", "close": 175.0, "volume": 234604.0}, {"date": "2024-10-08", "close": 174.84, "volume": 116527.0}, {"date": "2024-10-09", "close": 171.98, "volume": 155676.0}, {"date": "2024-10-10", "close": 173.15, "volume": 217304.0}, {"date": "2024-10-11", "close": 178.71, "volume": 209790.0}, {"date": "2024-10-14", "close": 179.58, "volume": 80913.0}, {"date": "2024-10-15", "close": 178.46, "volume": 161147.0}, {"date": "2024-10-16", "close": 177.78, "volume": 107367.0}, {"date": "2024-10-17", "close": 176.82, "volume": 111303.0}, {"date": "2024-10-18", "close": 179.19, "volume": 189815.0}, {"date": "2024-10-21", "close": 178.98, "volume": 152680.0}, {"date": "2024-10-22", "close": 175.2, "volume": 142907.0}, {"date": "2024-10-23", "close": 172.75, "volume": 118439.0}, {"date": "2024-10-24", "close": 174.975, "volume": 115570.0}, {"date": "2024-10-25", "close": 175.51, "volume": 129171.0}, {"date": "2024-10-28", "close": 176.89, "volume": 133129.0}, {"date": "2024-10-29", "close": 176.215, "volume": 85217.0}, {"date": "2024-10-30", "close": 175.53, "volume": 111858.0}, {"date": "2024-10-31", "close": 172.53, "volume": 190869.0}, {"date": "2024-11-01", "close": 176.39, "volume": 296896.0}, {"date": "2024-11-04", "close": 170.85, "volume": 802865.0}, {"date": "2024-11-05", "close": 174.41, "volume": 245167.0}, {"date": "2024-11-06", "close": 183.09, "volume": 610115.0}, {"date": "2024-11-07", "close": 185.45, "volume": 202507.0}, {"date": "2024-11-08", "close": 199.61, "volume": 416323.0}, {"date": "2024-11-11", "close": 195.87, "volume": 296436.0}, {"date": "2024-11-12", "close": 187.22, "volume": 258476.0}, {"date": "2024-11-13", "close": 184.22, "volume": 201970.0}, {"date": "2024-11-14", "close": 177.39, "volume": 275010.0}, {"date": "2024-11-15", "close": 170.74, "volume": 351124.0}, {"date": "2024-11-18", "close": 175.64, "volume": 254861.0}, {"date": "2024-11-19", "close": 177.85, "volume": 215830.0}, {"date": "2024-11-20", "close": 178.1, "volume": 180569.0}, {"date": "2024-11-21", "close": 182.29, "volume": 185178.0}, {"date": "2024-11-22", "close": 190.4, "volume": 222077.0}, {"date": "2024-11-25", "close": 194.56, "volume": 336299.0}, {"date": "2024-11-26", "close": 196.52, "volume": 168718.0}, {"date": "2024-11-27", "close": 196.91, "volume": 139869.0}, {"date": "2024-11-29", "close": 197.42, "volume": 116614.0}, {"date": "2024-12-02", "close": 194.91, "volume": 257745.0}, {"date": "2024-12-03", "close": 185.97, "volume": 295096.0}, {"date": "2024-12-04", "close": 187.62, "volume": 211391.0}, {"date": "2024-12-05", "close": 179.76, "volume": 288432.0}, {"date": "2024-12-06", "close": 185.25, "volume": 216765.0}, {"date": "2024-12-09", "close": 184.4, "volume": 191017.0}, {"date": "2024-12-10", "close": 185.74, "volume": 250041.0}, {"date": "2024-12-11", "close": 187.12, "volume": 161308.0}, {"date": "2024-12-12", "close": 173.4, "volume": 478033.0}, {"date": "2024-12-13", "close": 163.64, "volume": 541626.0}, {"date": "2024-12-16", "close": 167.61, "volume": 371020.0}, {"date": "2024-12-17", "close": 169.04, "volume": 231778.0}, {"date": "2024-12-18", "close": 156.64, "volume": 359642.0}, {"date": "2024-12-19", "close": 160.83, "volume": 457599.0}, {"date": "2024-12-20", "close": 164.83, "volume": 898322.0}, {"date": "2024-12-23", "close": 160.83, "volume": 193330.0}, {"date": "2024-12-24", "close": 158.52, "volume": 112859.0}, {"date": "2024-12-26", "close": 160.49, "volume": 136564.0}, {"date": "2024-12-27", "close": 159.29, "volume": 233462.0}, {"date": "2024-12-30", "close": 159.8, "volume": 177980.0}, {"date": "2024-12-31", "close": 156.66, "volume": 206232.0}, {"date": "2025-01-02", "close": 156.5, "volume": 217132.0}, {"date": "2025-01-03", "close": 158.33, "volume": 136538.0}, {"date": "2025-01-06", "close": 155.81, "volume": 264115.0}, {"date": "2025-01-07", "close": 159.75, "volume": 200172.0}, {"date": "2025-01-08", "close": 156.67, "volume": 227706.0}, {"date": "2025-01-10", "close": 152.92, "volume": 455648.0}, {"date": "2025-01-13", "close": 150.31, "volume": 324092.0}, {"date": "2025-01-14", "close": 142.64, "volume": 463906.0}, {"date": "2025-01-15", "close": 146.44, "volume": 361578.0}, {"date": "2025-01-16", "close": 144.81, "volume": 238536.0}, {"date": "2025-01-17", "close": 148.39, "volume": 180087.0}, {"date": "2025-01-21", "close": 151.55, "volume": 238119.0}, {"date": "2025-01-22", "close": 153.46, "volume": 241339.0}, {"date": "2025-01-23", "close": 155.06, "volume": 264460.0}, {"date": "2025-01-24", "close": 154.81, "volume": 151920.0}, {"date": "2025-01-27", "close": 159.06, "volume": 220177.0}, {"date": "2025-01-28", "close": 159.2, "volume": 185901.0}, {"date": "2025-01-29", "close": 156.3, "volume": 214539.0}, {"date": "2025-01-30", "close": 156.07, "volume": 148468.0}, {"date": "2025-01-31", "close": 159.74, "volume": 206811.0}, {"date": "2025-02-03", "close": 159.03, "volume": 254866.0}, {"date": "2025-02-04", "close": 161.3, "volume": 198161.0}, {"date": "2025-02-05", "close": 162.44, "volume": 225668.0}, {"date": "2025-02-06", "close": 161.06, "volume": 147468.0}, {"date": "2025-02-07", "close": 154.87, "volume": 296332.0}, {"date": "2025-02-10", "close": 154.53, "volume": 189916.0}, {"date": "2025-02-11", "close": 149.92, "volume": 115357.0}, {"date": "2025-02-12", "close": 151.32, "volume": 288068.0}, {"date": "2025-02-13", "close": 155.75, "volume": 193006.0}, {"date": "2025-02-14", "close": 153.24, "volume": 129478.0}, {"date": "2025-02-18", "close": 156.69, "volume": 391137.0}, {"date": "2025-02-19", "close": 176.17, "volume": 650213.0}, {"date": "2025-02-20", "close": 182.62, "volume": 555874.0}, {"date": "2025-02-21", "close": 187.86, "volume": 293600.0}, {"date": "2025-02-24", "close": 186.89, "volume": 272627.0}, {"date": "2025-02-25", "close": 181.1, "volume": 304781.0}, {"date": "2025-02-26", "close": 176.39, "volume": 359686.0}, {"date": "2025-02-27", "close": 173.35, "volume": 216419.0}, {"date": "2025-02-28", "close": 179.25, "volume": 260738.0}, {"date": "2025-03-03", "close": 171.83, "volume": 331836.0}, {"date": "2025-03-04", "close": 175.22, "volume": 302139.0}, {"date": "2025-03-05", "close": 180.06, "volume": 306044.0}, {"date": "2025-03-06", "close": 178.93, "volume": 252054.0}, {"date": "2025-03-07", "close": 179.935, "volume": 216319.0}, {"date": "2025-03-10", "close": 183.75, "volume": 353251.0}, {"date": "2025-03-11", "close": 184.88, "volume": 344834.0}, {"date": "2025-03-12", "close": 178.39, "volume": 263094.0}, {"date": "2025-03-13", "close": 177.37, "volume": 262591.0}, {"date": "2025-03-14", "close": 179.38, "volume": 153585.0}, {"date": "2025-03-17", "close": 186.89, "volume": 300001.0}, {"date": "2025-03-18", "close": 188.5, "volume": 325626.0}, {"date": "2025-03-19", "close": 189.18, "volume": 175559.0}, {"date": "2025-03-20", "close": 188.61, "volume": 151596.0}, {"date": "2025-03-21", "close": 187.15, "volume": 328246.0}, {"date": "2025-03-24", "close": 194.44, "volume": 261855.0}, {"date": "2025-03-25", "close": 192.3, "volume": 279163.0}, {"date": "2025-03-26", "close": 187.1, "volume": 185925.0}, {"date": "2025-03-27", "close": 182.75, "volume": 280363.0}, {"date": "2025-03-28", "close": 183.92, "volume": 224610.0}, {"date": "2025-03-31", "close": 180.3, "volume": 329592.0}, {"date": "2025-04-01", "close": 174.58, "volume": 307508.0}, {"date": "2025-04-02", "close": 181.0, "volume": 235736.0}, {"date": "2025-04-03", "close": 178.13, "volume": 654120.0}, {"date": "2025-04-04", "close": 171.3, "volume": 444673.0}, {"date": "2025-04-07", "close": 166.01, "volume": 515569.0}, {"date": "2025-04-08", "close": 158.69, "volume": 394639.0}, {"date": "2025-04-09", "close": 168.16, "volume": 491023.0}, {"date": "2025-04-10", "close": 160.65, "volume": 407059.0}, {"date": "2025-04-11", "close": 165.0, "volume": 426700.0}, {"date": "2025-04-14", "close": 168.91, "volume": 214373.0}, {"date": "2025-04-15", "close": 169.13, "volume": 165479.0}, {"date": "2025-04-16", "close": 164.7, "volume": 343020.0}, {"date": "2025-04-17", "close": 168.57, "volume": 303757.0}, {"date": "2025-04-21", "close": 161.91, "volume": 291427.0}, {"date": "2025-04-22", "close": 168.8, "volume": 271456.0}, {"date": "2025-04-23", "close": 165.8, "volume": 232551.0}, {"date": "2025-04-24", "close": 169.12, "volume": 249763.0}, {"date": "2025-04-25", "close": 168.06, "volume": 171504.0}, {"date": "2025-04-28", "close": 169.73, "volume": 167657.0}, {"date": "2025-04-29", "close": 170.57, "volume": 257537.0}, {"date": "2025-04-30", "close": 169.88, "volume": 210944.0}, {"date": "2025-05-01", "close": 165.69, "volume": 257517.0}, {"date": "2025-05-02", "close": 166.16, "volume": 228174.0}, {"date": "2025-05-05", "close": 162.29, "volume": 343452.0}, {"date": "2025-05-06", "close": 139.47, "volume": 1333424.0}, {"date": "2025-05-07", "close": 136.8, "volume": 712605.0}, {"date": "2025-05-08", "close": 137.17, "volume": 534868.0}, {"date": "2025-05-09", "close": 132.18, "volume": 329826.0}, {"date": "2025-05-12", "close": 139.43, "volume": 335707.0}, {"date": "2025-05-13", "close": 134.53, "volume": 336054.0}, {"date": "2025-05-14", "close": 131.39, "volume": 427870.0}, {"date": "2025-05-15", "close": 130.33, "volume": 583413.0}, {"date": "2025-05-16", "close": 130.6, "volume": 526206.0}, {"date": "2025-05-19", "close": 132.29, "volume": 447058.0}, {"date": "2025-05-20", "close": 131.545, "volume": 244562.0}, {"date": "2025-05-21", "close": 126.68, "volume": 333263.0}, {"date": "2025-05-22", "close": 125.29, "volume": 470263.0}, {"date": "2025-05-23", "close": 125.05, "volume": 298646.0}, {"date": "2025-05-27", "close": 126.45, "volume": 361563.0}, {"date": "2025-05-28", "close": 123.36, "volume": 268449.0}, {"date": "2025-05-29", "close": 125.61, "volume": 232615.0}, {"date": "2025-05-30", "close": 125.96, "volume": 380475.0}, {"date": "2025-06-02", "close": 125.36, "volume": 349724.0}, {"date": "2025-06-03", "close": 130.91, "volume": 359367.0}, {"date": "2025-06-04", "close": 132.03, "volume": 234693.0}, {"date": "2025-06-05", "close": 132.62, "volume": 233159.0}, {"date": "2025-06-06", "close": 136.94, "volume": 265908.0}, {"date": "2025-06-09", "close": 136.08, "volume": 342370.0}, {"date": "2025-06-10", "close": 138.21, "volume": 241070.0}, {"date": "2025-06-11", "close": 139.62, "volume": 561310.0}, {"date": "2025-06-12", "close": 140.33, "volume": 429263.0}, {"date": "2025-06-13", "close": 137.07, "volume": 295184.0}, {"date": "2025-06-16", "close": 133.045, "volume": 241398.0}, {"date": "2025-06-17", "close": 130.02, "volume": 367281.0}, {"date": "2025-06-18", "close": 132.09, "volume": 354144.0}, {"date": "2025-06-20", "close": 132.46, "volume": 691418.0}, {"date": "2025-06-23", "close": 137.92, "volume": 610829.0}, {"date": "2025-06-24", "close": 143.67, "volume": 838581.0}, {"date": "2025-06-25", "close": 142.5, "volume": 286070.0}, {"date": "2025-06-26", "close": 142.58, "volume": 321761.0}, {"date": "2025-06-27", "close": 138.88, "volume": 418511.0}, {"date": "2025-06-30", "close": 137.46, "volume": 420568.0}, {"date": "2025-07-01", "close": 139.01, "volume": 281699.0}, {"date": "2025-07-02", "close": 141.35, "volume": 210074.0}, {"date": "2025-07-03", "close": 143.08, "volume": 168281.0}, {"date": "2025-07-07", "close": 139.74, "volume": 271995.0}, {"date": "2025-07-08", "close": 143.335, "volume": 247488.0}, {"date": "2025-07-09", "close": 148.9, "volume": 544262.0}, {"date": "2025-07-10", "close": 149.74, "volume": 252952.0}, {"date": "2025-07-11", "close": 148.17, "volume": 267498.0}, {"date": "2025-07-14", "close": 150.41, "volume": 270547.0}, {"date": "2025-07-15", "close": 147.73, "volume": 322951.0}, {"date": "2025-07-16", "close": 150.08, "volume": 280631.0}, {"date": "2025-07-17", "close": 150.15, "volume": 266343.0}, {"date": "2025-07-18", "close": 147.49, "volume": 304073.0}, {"date": "2025-07-21", "close": 148.09, "volume": 169741.0}, {"date": "2025-07-22", "close": 151.9, "volume": 293254.0}, {"date": "2025-07-23", "close": 153.25, "volume": 265396.0}, {"date": "2025-07-24", "close": 150.0, "volume": 185298.0}, {"date": "2025-07-25", "close": 147.61, "volume": 314568.0}, {"date": "2025-07-28", "close": 152.91, "volume": 461349.0}, {"date": "2025-07-29", "close": 152.08, "volume": 194822.0}, {"date": "2025-07-30", "close": 153.22, "volume": 313499.0}, {"date": "2025-07-31", "close": 153.87, "volume": 363067.0}, {"date": "2025-08-01", "close": 156.98, "volume": 576352.0}, {"date": "2025-08-04", "close": 134.94, "volume": 2112634.0}, {"date": "2025-08-05", "close": 137.35, "volume": 629576.0}, {"date": "2025-08-06", "close": 136.0, "volume": 532965.0}, {"date": "2025-08-07", "close": 136.1, "volume": 322732.0}, {"date": "2025-08-08", "close": 138.66, "volume": 332987.0}, {"date": "2025-08-11", "close": 137.54, "volume": 297613.0}, {"date": "2025-08-12", "close": 143.62, "volume": 332711.0}, {"date": "2025-08-13", "close": 149.34, "volume": 353182.0}, {"date": "2025-08-14", "close": 150.33, "volume": 369566.0}, {"date": "2025-08-15", "close": 150.27, "volume": 238589.0}, {"date": "2025-08-18", "close": 146.3, "volume": 253353.0}, {"date": "2025-08-19", "close": 143.96, "volume": 175633.0}, {"date": "2025-08-20", "close": 145.86, "volume": 191220.0}, {"date": "2025-08-21", "close": 145.7, "volume": 203037.0}, {"date": "2025-08-22", "close": 150.485, "volume": 246954.0}, {"date": "2025-08-25", "close": 146.77, "volume": 315619.0}, {"date": "2025-08-26", "close": 146.88, "volume": 278102.0}, {"date": "2025-08-27", "close": 147.64, "volume": 174368.0}, {"date": "2025-08-28", "close": 150.76, "volume": 252307.0}, {"date": "2025-08-29", "close": 147.7, "volume": 257854.0}, {"date": "2025-09-02", "close": 149.0, "volume": 322238.0}, {"date": "2025-09-03", "close": 150.2, "volume": 261766.0}, {"date": "2025-09-04", "close": 149.75, "volume": 231969.0}, {"date": "2025-09-05", "close": 150.27, "volume": 324265.0}, {"date": "2025-09-08", "close": 145.2, "volume": 323651.0}, {"date": "2025-09-09", "close": 141.21, "volume": 312573.0}, {"date": "2025-09-10", "close": 137.46, "volume": 322344.0}, {"date": "2025-09-11", "close": 144.36, "volume": 318882.0}, {"date": "2025-09-12", "close": 143.68, "volume": 350777.0}, {"date": "2025-09-15", "close": 155.71, "volume": 798155.0}, {"date": "2025-09-16", "close": 154.38, "volume": 406244.0}, {"date": "2025-09-17", "close": 154.05, "volume": 280632.0}, {"date": "2025-09-18", "close": 160.61, "volume": 364693.0}, {"date": "2025-09-19", "close": 163.57, "volume": 811024.0}, {"date": "2025-09-22", "close": 165.42, "volume": 483063.0}, {"date": "2025-09-23", "close": 164.97, "volume": 249170.0}, {"date": "2025-09-24", "close": 162.0, "volume": 309986.0}, {"date": "2025-09-25", "close": 161.15, "volume": 261934.0}, {"date": "2025-09-26", "close": 167.82, "volume": 206063.0}, {"date": "2025-09-29", "close": 176.75, "volume": 367949.0}, {"date": "2025-09-30", "close": 176.53, "volume": 319684.0}, {"date": "2025-10-01", "close": 179.61, "volume": 535179.0}, {"date": "2025-10-02", "close": 181.69, "volume": 261674.0}, {"date": "2025-10-03", "close": 183.36, "volume": 397457.0}, {"date": "2025-10-06", "close": 180.57, "volume": 327502.0}, {"date": "2025-10-07", "close": 183.02, "volume": 212153.0}, {"date": "2025-10-08", "close": 187.18, "volume": 258014.0}, {"date": "2025-10-09", "close": 188.76, "volume": 250703.0}, {"date": "2025-10-10", "close": 181.47, "volume": 338161.0}, {"date": "2025-10-13", "close": 184.74, "volume": 249475.0}, {"date": "2025-10-14", "close": 188.05, "volume": 224361.0}, {"date": "2025-10-15", "close": 192.99, "volume": 262859.0}, {"date": "2025-10-16", "close": 188.33, "volume": 252726.0}, {"date": "2025-10-17", "close": 190.23, "volume": 282152.0}, {"date": "2025-10-20", "close": 195.96, "volume": 290128.0}, {"date": "2025-10-21", "close": 190.78, "volume": 226729.0}, {"date": "2025-10-22", "close": 186.42, "volume": 265200.0}, {"date": "2025-10-23", "close": 186.45, "volume": 171605.0}, {"date": "2025-10-24", "close": 186.13, "volume": 140251.0}, {"date": "2025-10-27", "close": 189.93, "volume": 187724.0}, {"date": "2025-10-28", "close": 189.65, "volume": 260366.0}, {"date": "2025-10-29", "close": 185.05, "volume": 281702.0}, {"date": "2025-10-30", "close": 189.08, "volume": 281554.0}, {"date": "2025-10-31", "close": 197.51, "volume": 595007.0}, {"date": "2025-11-03", "close": 197.85, "volume": 633919.0}, {"date": "2025-11-04", "close": 203.26, "volume": 654463.0}, {"date": "2025-11-05", "close": 199.88, "volume": 684485.0}, {"date": "2025-11-06", "close": 199.97, "volume": 250400.0}, {"date": "2025-11-07", "close": 197.93, "volume": 261802.0}, {"date": "2025-11-10", "close": 199.53, "volume": 294179.0}, {"date": "2025-11-11", "close": 203.0, "volume": 399678.0}, {"date": "2025-11-12", "close": 203.03, "volume": 334054.0}, {"date": "2025-11-13", "close": 201.21, "volume": 199499.0}, {"date": "2025-11-14", "close": 206.16, "volume": 181030.0}, {"date": "2025-11-17", "close": 208.25, "volume": 322436.0}, {"date": "2025-11-18", "close": 204.74, "volume": 130246.0}, {"date": "2025-11-19", "close": 204.1, "volume": 229078.0}, {"date": "2025-11-20", "close": 204.225, "volume": 163956.0}, {"date": "2025-11-21", "close": 212.02, "volume": 330972.0}, {"date": "2025-11-24", "close": 214.89, "volume": 278045.0}, {"date": "2025-11-25", "close": 216.97, "volume": 196965.0}, {"date": "2025-11-26", "close": 218.7, "volume": 304951.0}, {"date": "2025-11-28", "close": 218.0, "volume": 76590.0}, {"date": "2025-12-01", "close": 215.11, "volume": 218207.0}, {"date": "2025-12-02", "close": 215.06, "volume": 274313.0}, {"date": "2025-12-03", "close": 217.46, "volume": 240262.0}, {"date": "2025-12-04", "close": 221.96, "volume": 406343.0}, {"date": "2025-12-05", "close": 234.13, "volume": 537917.0}, {"date": "2025-12-08", "close": 234.05, "volume": 439031.0}, {"date": "2025-12-09", "close": 234.64, "volume": 369695.0}, {"date": "2025-12-10", "close": 239.72, "volume": 498799.0}, {"date": "2025-12-11", "close": 246.775, "volume": 258569.0}, {"date": "2025-12-12", "close": 244.65, "volume": 334039.0}, {"date": "2025-12-15", "close": 242.98, "volume": 243713.0}, {"date": "2025-12-16", "close": 238.55, "volume": 281599.0}, {"date": "2025-12-17", "close": 235.8, "volume": 270227.0}, {"date": "2025-12-18", "close": 233.37, "volume": 273788.0}, {"date": "2025-12-19", "close": 240.8, "volume": 690249.0}, {"date": "2025-12-22", "close": 249.61, "volume": 256840.0}, {"date": "2025-12-23", "close": 253.36, "volume": 220480.0}, {"date": "2025-12-24", "close": 251.29, "volume": 119013.0}, {"date": "2025-12-26", "close": 252.17, "volume": 151250.0}, {"date": "2025-12-29", "close": 253.68, "volume": 181280.0}, {"date": "2025-12-30", "close": 247.88, "volume": 228679.0}, {"date": "2025-12-31", "close": 246.54, "volume": 195614.0}, {"date": "2026-01-02", "close": 246.91, "volume": 196511.0}, {"date": "2026-01-05", "close": 244.71, "volume": 211665.0}, {"date": "2026-01-06", "close": 249.39, "volume": 395137.0}, {"date": "2026-01-07", "close": 246.37, "volume": 367296.0}, {"date": "2026-01-08", "close": 248.91, "volume": 437171.0}, {"date": "2026-01-09", "close": 261.41, "volume": 349867.0}, {"date": "2026-01-12", "close": 272.13, "volume": 476400.0}, {"date": "2026-01-13", "close": 291.93, "volume": 512347.0}, {"date": "2026-01-14", "close": 291.79, "volume": 355091.0}, {"date": "2026-01-15", "close": 282.01, "volume": 288754.0}, {"date": "2026-01-16", "close": 285.04, "volume": 278828.0}, {"date": "2026-01-20", "close": 274.81, "volume": 462420.0}, {"date": "2026-01-21", "close": 286.0, "volume": 252384.0}, {"date": "2026-01-22", "close": 289.125, "volume": 280385.0}, {"date": "2026-01-23", "close": 281.53, "volume": 331309.0}, {"date": "2026-01-26", "close": 278.75, "volume": 163766.0}, {"date": "2026-01-27", "close": 277.36, "volume": 178716.0}, {"date": "2026-01-28", "close": 272.91, "volume": 260023.0}, {"date": "2026-01-29", "close": 279.34, "volume": 219917.0}, {"date": "2026-01-30", "close": 279.24, "volume": 277737.0}, {"date": "2026-02-02", "close": 282.27, "volume": 222923.0}, {"date": "2026-02-03", "close": 279.57, "volume": 152114.0}, {"date": "2026-02-04", "close": 269.13, "volume": 437926.0}, {"date": "2026-02-05", "close": 267.64, "volume": 287536.0}, {"date": "2026-02-06", "close": 272.74, "volume": 327552.0}, {"date": "2026-02-09", "close": 272.61, "volume": 263992.0}, {"date": "2026-02-10", "close": 270.7, "volume": 139293.0}, {"date": "2026-02-11", "close": 272.65, "volume": 179170.0}, {"date": "2026-02-12", "close": 270.26, "volume": 128829.0}, {"date": "2026-02-13", "close": 276.45, "volume": 363382.0}, {"date": "2026-02-17", "close": 287.84, "volume": 842534.0}, {"date": "2026-02-18", "close": 283.29, "volume": 525454.0}, {"date": "2026-02-19", "close": 262.67, "volume": 521046.0}, {"date": "2026-02-20", "close": 261.8, "volume": 343801.0}, {"date": "2026-02-23", "close": 274.59, "volume": 294372.0}, {"date": "2026-02-24", "close": 266.9, "volume": 351010.0}, {"date": "2026-02-25", "close": 272.5, "volume": 196527.0}, {"date": "2026-02-26", "close": 276.36, "volume": 215436.0}, {"date": "2026-02-27", "close": 275.64, "volume": 207440.0}, {"date": "2026-03-02", "close": 258.81, "volume": 318104.0}, {"date": "2026-03-03", "close": 263.8, "volume": 223273.0}, {"date": "2026-03-04", "close": 265.0, "volume": 234840.0}, {"date": "2026-03-05", "close": 260.33, "volume": 276513.0}, {"date": "2026-03-06", "close": 253.69, "volume": 244409.0}, {"date": "2026-03-09", "close": 258.65, "volume": 259794.0}, {"date": "2026-03-10", "close": 261.08, "volume": 227047.0}, {"date": "2026-03-11", "close": 255.0, "volume": 163408.0}, {"date": "2026-03-12", "close": 251.31, "volume": 199153.0}, {"date": "2026-03-13", "close": 247.26, "volume": 286777.0}, {"date": "2026-03-16", "close": 250.16, "volume": 188023.0}, {"date": "2026-03-17", "close": 256.33, "volume": 227262.0}, {"date": "2026-03-18", "close": 250.83, "volume": 233006.0}, {"date": "2026-03-19", "close": 258.0, "volume": 233119.0}, {"date": "2026-03-20", "close": 251.68, "volume": 839965.0}, {"date": "2026-03-23", "close": 250.08, "volume": 274779.0}, {"date": "2026-03-24", "close": 247.09, "volume": 271518.0}, {"date": "2026-03-25", "close": 254.95, "volume": 240463.0}, {"date": "2026-03-26", "close": 251.4, "volume": 281901.0}, {"date": "2026-03-27", "close": 245.39, "volume": 289731.0}, {"date": "2026-03-30", "close": 246.94, "volume": 418511.0}, {"date": "2026-03-31", "close": 258.32, "volume": 298830.0}, {"date": "2026-04-01", "close": 258.91, "volume": 351251.0}, {"date": "2026-04-02", "close": 260.95, "volume": 203764.0}, {"date": "2026-04-06", "close": 261.8, "volume": 238419.0}, {"date": "2026-04-07", "close": 263.99, "volume": 245133.0}, {"date": "2026-04-08", "close": 264.22, "volume": 298393.0}, {"date": "2026-04-09", "close": 258.33, "volume": 228211.0}, {"date": "2026-04-10", "close": 259.0, "volume": 162518.0}, {"date": "2026-04-13", "close": 267.41, "volume": 240871.0}, {"date": "2026-04-14", "close": 270.0, "volume": 389164.0}, {"date": "2026-04-15", "close": 268.54, "volume": 246289.0}, {"date": "2026-04-16", "close": 264.06, "volume": 224689.0}, {"date": "2026-04-17", "close": 274.21, "volume": 327189.0}, {"date": "2026-04-20", "close": 276.5, "volume": 210388.0}, {"date": "2026-04-21", "close": 272.66, "volume": 160960.0}, {"date": "2026-04-22", "close": 275.94, "volume": 367722.0}, {"date": "2026-04-23", "close": 268.04, "volume": 160342.0}, {"date": "2026-04-24", "close": 272.52, "volume": 264110.0}, {"date": "2026-04-27", "close": 272.75, "volume": 242385.0}, {"date": "2026-04-28", "close": 269.27, "volume": 142585.0}, {"date": "2026-04-29", "close": 259.95, "volume": 213873.0}, {"date": "2026-04-30", "close": 262.26, "volume": 181328.0}, {"date": "2026-05-01", "close": 266.04, "volume": 255860.0}, {"date": "2026-05-04", "close": 286.95, "volume": 657829.0}, {"date": "2026-05-05", "close": 284.57, "volume": 414581.0}, {"date": "2026-05-06", "close": 288.99, "volume": 288687.0}, {"date": "2026-05-07", "close": 296.7, "volume": 602771.0}, {"date": "2026-05-08", "close": 305.71, "volume": 470598.0}, {"date": "2026-05-11", "close": 312.88, "volume": 386635.0}, {"date": "2026-05-12", "close": 310.31, "volume": 316289.0}, {"date": "2026-05-13", "close": 312.58, "volume": 320109.0}, {"date": "2026-05-14", "close": 316.3, "volume": 387609.0}, {"date": "2026-05-15", "close": 306.29, "volume": 316530.0}, {"date": "2026-05-18", "close": 291.75, "volume": 299220.0}, {"date": "2026-05-19", "close": 293.3, "volume": 201582.0}, {"date": "2026-05-20", "close": 302.05, "volume": 197426.0}, {"date": "2026-05-21", "close": 304.23, "volume": 177094.0}, {"date": "2026-05-22", "close": 299.45, "volume": 162219.0}, {"date": "2026-05-26", "close": 302.68, "volume": 181962.0}, {"date": "2026-05-27", "close": 306.63, "volume": 144304.0}, {"date": "2026-05-28", "close": 310.3, "volume": 174104.0}, {"date": "2026-05-29", "close": 309.03, "volume": 226324.0}, {"date": "2026-06-01", "close": 298.1, "volume": 263133.0}, {"date": "2026-06-02", "close": 293.21, "volume": 334075.0}, {"date": "2026-06-03", "close": 301.82, "volume": 240425.0}, {"date": "2026-06-04", "close": 307.79, "volume": 264913.0}, {"date": "2026-06-05", "close": 301.0, "volume": 264455.0}, {"date": "2026-06-08", "close": 301.76, "volume": 259667.0}, {"date": "2026-06-09", "close": 309.75, "volume": 233130.0}, {"date": "2026-06-10", "close": 312.41, "volume": 301908.0}, {"date": "2026-06-11", "close": 321.545, "volume": 477530.0}, {"date": "2026-06-12", "close": 317.97, "volume": 313520.0}, {"date": "2026-06-15", "close": 324.75, "volume": 263548.0}, {"date": "2026-06-16", "close": 323.37, "volume": 328904.0}, {"date": "2026-06-17", "close": 341.66, "volume": 514695.0}, {"date": "2026-06-18", "close": 348.06, "volume": 811433.0}, {"date": "2026-06-22", "close": 343.43, "volume": 411690.0}, {"date": "2026-06-23", "close": 340.21, "volume": 272794.0}, {"date": "2026-06-24", "close": 347.63, "volume": 378494.0}, {"date": "2026-06-25", "close": 359.93, "volume": 329918.0}, {"date": "2026-06-26", "close": 372.25, "volume": 1307875.0}, {"date": "2026-06-29", "close": 378.15, "volume": 287464.0}, {"date": "2026-06-30", "close": 371.67, "volume": 309078.0}, {"date": "2026-07-01", "close": 371.58, "volume": 296700.0}, {"date": "2026-07-02", "close": 375.07, "volume": 235279.0}, {"date": "2026-07-06", "close": 374.68, "volume": 191366.0}, {"date": "2026-07-07", "close": 368.6, "volume": 274669.0}, {"date": "2026-07-08", "close": 375.4, "volume": 234234.0}, {"date": "2026-07-09", "close": 371.24, "volume": 245631.0}, {"date": "2026-07-10", "close": 365.81, "volume": 363575.0}, {"date": "2026-07-13", "close": 363.44, "volume": 378822.0}, {"date": "2026-07-14", "close": 339.43, "volume": 498834.0}, {"date": "2026-07-15", "close": 350.24, "volume": 381176.0}, {"date": "2026-07-16", "close": 341.79, "volume": 270974.0}, {"date": "2026-07-17", "close": 354.86, "volume": 683083.0}, {"date": "2026-07-20", "close": 339.22, "volume": 337956.0}, {"date": "2026-07-21", "close": 339.06, "volume": 445665.0}, {"date": "2026-07-22", "close": 336.8, "volume": 292822.0}, {"date": "2026-07-23", "close": 327.5, "volume": 4669814.0}, {"date": "2026-07-24", "close": 335.19, "volume": 520375.0}, {"date": "2026-07-27", "close": 351.82, "volume": 537300.0}, {"date": "2026-07-28", "close": 364.23, "volume": 420265.0}, {"date": "2026-07-29", "close": 363.28, "volume": 355907.0}, {"date": "2026-07-30", "close": 366.85, "volume": 301939.0}, {"date": "2026-07-31", "close": 341.12, "volume": 488645.0}, {"date": "2026-08-03", "close": 312.57, "volume": 1172009.0}, {"date": "2026-08-04", "close": 324.77, "volume": 534611.0}, {"date": "2026-08-05", "close": 325.78, "volume": 324612.0}, {"date": "2026-08-06", "close": 322.69, "volume": 206285.0}, {"date": "2026-08-07", "close": 326.45, "volume": 160038.0}, {"date": "2026-08-10", "close": 331.59, "volume": 151951.0}, {"date": "2026-08-11", "close": 327.05, "volume": 147901.0}, {"date": "2026-08-12", "close": 332.86, "volume": 161951.0}, {"date": "2026-08-13", "close": 328.34, "volume": 135628.0}, {"date": "2026-08-14", "close": 332.27, "volume": 167864.0}, {"date": "2026-08-17", "close": 335.73, "volume": 255136.0}, {"date": "2026-08-18", "close": 332.82, "volume": 148469.0}, {"date": "2026-08-19", "close": 343.34, "volume": 162843.0}, {"date": "2026-08-20", "close": 337.02, "volume": 196703.0}, {"date": "2026-08-21", "close": 346.58, "volume": 407806.0}, {"date": "2026-08-24", "close": 341.72, "volume": 236705.0}, {"date": "2026-08-25", "close": 356.19, "volume": 205048.0}, {"date": "2026-08-26", "close": 359.76, "volume": 281025.0}, {"date": "2026-08-27", "close": 357.46, "volume": 181431.0}, {"date": "2026-08-28", "close": 351.46, "volume": 143509.0}, {"date": "2026-08-31", "close": 359.36, "volume": 222775.0}, {"date": "2026-09-01", "close": 363.84, "volume": 197426.0}, {"date": "2026-09-02", "close": 369.23, "volume": 305201.0}, {"date": "2026-09-03", "close": 371.47, "volume": 226492.0}, {"date": "2026-09-04", "close": 358.24, "volume": 323022.0}, {"date": "2026-09-08", "close": 351.26, "volume": 255881.0}, {"date": "2026-09-09", "close": 348.09, "volume": 222381.0}, {"date": "2026-09-10", "close": 345.55, "volume": 175787.0}, {"date": "2026-09-11", "close": 347.0, "volume": 206324.0}, {"date": "2026-09-14", "close": 340.03, "volume": 288542.0}, {"date": "2026-09-15", "close": 336.68, "volume": 225818.0}, {"date": "2026-09-16", "close": 336.67, "volume": 251878.0}, {"date": "2026-09-17", "close": 338.75, "volume": 280929.0}, {"date": "2026-09-18", "close": 336.67, "volume": 1003947.0}], "refreshing": true}